NASDAQ:FTGC
First Trust Global Tactical Commodity ETF Price (Quote)
$24.06
+0.140 (+0.585%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.51 | $24.98 | Thursday, 9th May 2024 FTGC stock ended at $24.06. This is 0.585% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.30% from a day low at $23.76 to a day high of $24.07. |
| 90 days | $22.71 | $24.98 | |
| 52 weeks | $21.79 | $25.06 |
| Date | Open | High | Low | Close | Volume |
| Aug 10, 2016 | $21.25 | $21.29 | $21.07 | $21.10 | 110 800 |
| Aug 09, 2016 | $21.17 | $21.26 | $21.11 | $21.13 | 66 900 |
| Aug 08, 2016 | $21.18 | $21.33 | $21.18 | $21.22 | 30 200 |
| Aug 05, 2016 | $21.10 | $21.19 | $21.05 | $21.14 | 53 300 |
| Aug 04, 2016 | $20.97 | $21.16 | $20.96 | $21.11 | 59 900 |
| Aug 03, 2016 | $20.97 | $21.11 | $20.84 | $21.08 | 63 700 |
| Aug 02, 2016 | $21.08 | $21.13 | $20.87 | $20.96 | 102 200 |
| Aug 01, 2016 | $20.20 | $21.04 | $20.02 | $20.93 | 166 700 |
| Jul 29, 2016 | $20.78 | $20.94 | $20.75 | $20.89 | 107 800 |
| Jul 28, 2016 | $21.11 | $21.11 | $20.77 | $20.79 | 59 800 |
| Jul 27, 2016 | $21.00 | $21.08 | $20.82 | $20.92 | 235 000 |
| Jul 26, 2016 | $20.95 | $21.04 | $20.93 | $20.97 | 253 500 |
| Jul 25, 2016 | $20.93 | $21.08 | $20.93 | $21.04 | 2 716 600 |
| Jul 22, 2016 | $21.00 | $21.09 | $20.91 | $21.04 | 50 000 |
| Jul 21, 2016 | $21.23 | $21.29 | $21.09 | $21.12 | 53 700 |
| Jul 20, 2016 | $21.24 | $21.33 | $21.15 | $21.19 | 59 800 |
| Jul 19, 2016 | $21.45 | $21.48 | $21.34 | $21.37 | 88 200 |
| Jul 18, 2016 | $21.33 | $21.61 | $21.33 | $21.61 | 353 300 |
| Jul 15, 2016 | $21.65 | $21.71 | $21.45 | $21.46 | 178 400 |
| Jul 14, 2016 | $21.71 | $21.82 | $21.68 | $21.72 | 81 400 |
| Jul 13, 2016 | $21.75 | $21.85 | $21.58 | $21.63 | 37 600 |
| Jul 12, 2016 | $21.69 | $21.74 | $21.54 | $21.71 | 78 600 |
| Jul 11, 2016 | $21.66 | $21.68 | $21.49 | $21.56 | 135 000 |
| Jul 08, 2016 | $21.24 | $21.48 | $21.24 | $21.45 | 116 500 |
| Jul 07, 2016 | $21.78 | $21.78 | $21.28 | $21.33 | 324 900 |
