NASDAQ:FTGC
First Trust Global Tactical Commodity ETF Price (Quote)
$24.46
+0.0900 (+0.369%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.44 | $24.79 | Thursday, 25th Apr 2024 FTGC stock ended at $24.46. This is 0.369% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 0.769% from a day low at $24.30 to a day high of $24.49. |
| 90 days | $22.61 | $24.79 | |
| 52 weeks | $21.79 | $25.06 |
| Date | Open | High | Low | Close | Volume |
| Aug 15, 2023 | $23.99 | $23.99 | $23.75 | $23.75 | 401 800 |
| Aug 14, 2023 | $24.06 | $24.11 | $23.98 | $24.05 | 263 105 |
| Aug 11, 2023 | $24.19 | $24.31 | $24.13 | $24.19 | 530 583 |
| Aug 10, 2023 | $24.31 | $24.41 | $24.17 | $24.23 | 2 030 351 |
| Aug 09, 2023 | $24.27 | $24.38 | $24.22 | $24.37 | 457 994 |
| Aug 08, 2023 | $23.80 | $24.13 | $23.72 | $24.10 | 1 450 076 |
| Aug 07, 2023 | $24.16 | $24.16 | $24.01 | $24.10 | 263 670 |
| Aug 04, 2023 | $24.18 | $24.21 | $24.07 | $24.13 | 273 734 |
| Aug 03, 2023 | $23.98 | $24.15 | $23.94 | $24.15 | 417 333 |
| Aug 02, 2023 | $24.30 | $24.30 | $23.95 | $24.03 | 581 991 |
| Aug 01, 2023 | $24.30 | $24.41 | $24.25 | $24.36 | 575 690 |
| Jul 31, 2023 | $24.36 | $24.44 | $24.25 | $24.44 | 424 092 |
| Jul 28, 2023 | $24.42 | $24.57 | $24.31 | $24.44 | 452 276 |
| Jul 27, 2023 | $24.52 | $24.52 | $24.38 | $24.39 | 403 752 |
| Jul 26, 2023 | $24.52 | $24.59 | $24.47 | $24.54 | 368 114 |
| Jul 25, 2023 | $24.41 | $24.62 | $24.41 | $24.59 | 538 604 |
| Jul 24, 2023 | $24.36 | $24.64 | $24.31 | $24.51 | 521 995 |
| Jul 21, 2023 | $24.18 | $24.18 | $23.94 | $24.14 | 830 935 |
| Jul 20, 2023 | $24.08 | $24.12 | $23.94 | $24.06 | 894 876 |
| Jul 19, 2023 | $23.92 | $24.05 | $23.81 | $23.92 | 3 177 113 |
| Jul 18, 2023 | $23.55 | $23.74 | $23.49 | $23.69 | 647 009 |
| Jul 17, 2023 | $23.45 | $23.51 | $23.36 | $23.41 | 450 254 |
| Jul 14, 2023 | $23.66 | $23.66 | $23.48 | $23.57 | 587 354 |
| Jul 13, 2023 | $23.33 | $23.59 | $23.36 | $23.59 | 904 343 |
| Jul 12, 2023 | $23.42 | $23.49 | $23.23 | $23.29 | 858 197 |
