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 |
| May 31, 2016 | $21.10 | $21.22 | $20.99 | $21.04 | 71 200 |
| May 27, 2016 | $21.03 | $21.11 | $21.03 | $21.08 | 42 600 |
| May 26, 2016 | $20.95 | $21.18 | $20.92 | $21.05 | 64 200 |
| May 25, 2016 | $20.88 | $20.96 | $20.83 | $20.93 | 191 400 |
| May 24, 2016 | $20.78 | $20.89 | $20.78 | $20.82 | 249 400 |
| May 23, 2016 | $20.90 | $20.90 | $20.80 | $20.82 | 39 600 |
| May 20, 2016 | $21.04 | $21.06 | $20.93 | $21.02 | 98 400 |
| May 19, 2016 | $20.99 | $20.99 | $20.84 | $20.94 | 372 300 |
| May 18, 2016 | $21.27 | $21.32 | $21.11 | $21.15 | 535 600 |
| May 17, 2016 | $21.29 | $21.36 | $21.19 | $21.35 | 412 000 |
| May 16, 2016 | $21.24 | $21.25 | $21.13 | $21.22 | 29 800 |
| May 13, 2016 | $21.06 | $21.13 | $20.99 | $21.13 | 53 300 |
| May 12, 2016 | $21.18 | $21.24 | $21.06 | $21.14 | 37 600 |
| May 11, 2016 | $21.06 | $21.38 | $20.99 | $21.17 | 54 200 |
| May 10, 2016 | $20.81 | $21.03 | $20.77 | $20.95 | 771 400 |
| May 09, 2016 | $20.81 | $20.81 | $20.63 | $20.66 | 271 000 |
| May 06, 2016 | $20.86 | $20.96 | $20.84 | $20.94 | 16 200 |
| May 05, 2016 | $21.18 | $21.18 | $20.81 | $20.83 | 41 300 |
| May 04, 2016 | $21.08 | $21.08 | $20.96 | $21.08 | 32 800 |
| May 03, 2016 | $21.23 | $21.26 | $21.00 | $21.05 | 55 600 |
| May 02, 2016 | $21.32 | $21.32 | $21.18 | $21.25 | 101 900 |
| Apr 29, 2016 | $21.28 | $21.32 | $21.22 | $21.32 | 289 800 |
| Apr 28, 2016 | $21.05 | $21.15 | $21.05 | $21.09 | 43 200 |
| Apr 27, 2016 | $20.83 | $21.02 | $20.83 | $21.02 | 88 000 |
| Apr 26, 2016 | $20.87 | $20.95 | $20.75 | $20.92 | 60 800 |
