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 |
| Jul 06, 2016 | $21.59 | $21.81 | $21.52 | $21.79 | 378 200 |
| Jul 05, 2016 | $23.20 | $23.20 | $21.54 | $21.68 | 167 200 |
| Jul 01, 2016 | $21.70 | $21.93 | $21.70 | $21.93 | 239 900 |
| Jun 30, 2016 | $21.66 | $21.72 | $21.54 | $21.65 | 362 500 |
| Jun 29, 2016 | $21.54 | $21.79 | $21.54 | $21.74 | 367 900 |
| Jun 28, 2016 | $21.14 | $21.43 | $21.14 | $21.41 | 102 400 |
| Jun 27, 2016 | $21.23 | $21.23 | $21.05 | $21.14 | 127 000 |
| Jun 24, 2016 | $21.18 | $21.28 | $21.17 | $21.21 | 53 600 |
| Jun 23, 2016 | $21.25 | $21.57 | $21.25 | $21.52 | 67 900 |
| Jun 22, 2016 | $21.56 | $21.68 | $21.38 | $21.41 | 40 500 |
| Jun 21, 2016 | $21.48 | $21.56 | $21.43 | $21.51 | 169 000 |
| Jun 20, 2016 | $21.62 | $21.70 | $21.55 | $21.66 | 40 400 |
| Jun 17, 2016 | $21.51 | $21.60 | $21.43 | $21.56 | 283 100 |
| Jun 16, 2016 | $21.60 | $21.60 | $21.27 | $21.28 | 158 900 |
| Jun 15, 2016 | $21.61 | $21.65 | $21.53 | $21.53 | 26 300 |
| Jun 14, 2016 | $21.52 | $21.61 | $21.40 | $21.57 | 43 800 |
| Jun 13, 2016 | $21.67 | $21.68 | $21.54 | $21.58 | 34 200 |
| Jun 10, 2016 | $21.75 | $21.83 | $21.65 | $21.66 | 75 300 |
| Jun 09, 2016 | $21.80 | $21.88 | $21.78 | $21.84 | 255 700 |
| Jun 08, 2016 | $21.75 | $21.94 | $21.75 | $21.93 | 239 300 |
| Jun 07, 2016 | $21.47 | $21.58 | $21.47 | $21.57 | 82 400 |
| Jun 06, 2016 | $21.58 | $21.69 | $21.48 | $21.53 | 63 000 |
| Jun 03, 2016 | $21.36 | $21.43 | $21.33 | $21.43 | 49 100 |
| Jun 02, 2016 | $20.94 | $21.27 | $20.94 | $21.20 | 173 000 |
| Jun 01, 2016 | $20.94 | $21.08 | $20.93 | $21.06 | 46 700 |
