NASDAQ:FTGC
First Trust Global Tactical Commodity ETF Price (Quote)
$24.44
-0.0200 (-0.0818%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.44 | $24.79 | Friday, 26th Apr 2024 FTGC stock ended at $24.44. This is 0.0818% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.655% from a day low at $24.40 to a day high of $24.56. |
| 90 days | $22.61 | $24.79 | |
| 52 weeks | $21.79 | $25.06 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $20.16 | $20.30 | $20.12 | $20.24 | 27 000 |
| Apr 11, 2016 | $19.96 | $20.05 | $19.96 | $19.99 | 140 200 |
| Apr 08, 2016 | $19.62 | $19.97 | $19.62 | $19.92 | 107 400 |
| Apr 07, 2016 | $19.72 | $19.73 | $19.56 | $19.60 | 2 895 600 |
| Apr 06, 2016 | $19.72 | $19.84 | $19.67 | $19.76 | 75 700 |
| Apr 05, 2016 | $19.73 | $19.77 | $19.67 | $19.75 | 35 300 |
| Apr 04, 2016 | $19.90 | $19.98 | $19.75 | $19.78 | 32 100 |
| Apr 01, 2016 | $19.97 | $20.01 | $19.90 | $20.00 | 48 500 |
| Mar 31, 2016 | $20.11 | $20.19 | $20.04 | $20.17 | 168 600 |
| Mar 30, 2016 | $20.33 | $20.33 | $20.07 | $20.08 | 58 200 |
| Mar 29, 2016 | $20.18 | $20.31 | $20.16 | $20.31 | 38 100 |
| Mar 28, 2016 | $20.21 | $20.34 | $20.21 | $20.26 | 70 300 |
| Mar 24, 2016 | $20.22 | $20.34 | $20.22 | $20.26 | 44 800 |
| Mar 23, 2016 | $20.41 | $20.41 | $20.35 | $20.35 | 57 800 |
| Mar 22, 2016 | $20.54 | $20.69 | $20.54 | $20.69 | 97 000 |
| Mar 21, 2016 | $20.59 | $20.64 | $20.53 | $20.57 | 51 600 |
| Mar 18, 2016 | $20.76 | $20.77 | $20.59 | $20.63 | 186 700 |
| Mar 17, 2016 | $20.69 | $20.79 | $20.68 | $20.73 | 76 300 |
| Mar 16, 2016 | $20.37 | $20.64 | $20.32 | $20.64 | 77 300 |
| Mar 15, 2016 | $20.37 | $20.42 | $20.32 | $20.37 | 46 900 |
| Mar 14, 2016 | $20.55 | $20.55 | $20.41 | $20.41 | 56 500 |
| Mar 11, 2016 | $20.62 | $20.62 | $20.53 | $20.54 | 67 400 |
| Mar 10, 2016 | $20.35 | $20.50 | $20.35 | $20.50 | 45 500 |
| Mar 09, 2016 | $20.24 | $20.38 | $20.18 | $20.37 | 857 000 |
| Mar 08, 2016 | $20.44 | $20.44 | $20.16 | $20.19 | 1 005 900 |
