NASDAQ:FTGC
First Trust Global Tactical Commodity ETF Price (Quote)
$24.41
+0.250 (+1.03%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.44 | $24.79 | Friday, 19th Apr 2024 FTGC stock ended at $24.41. This is 1.03% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.95% from a day low at $24.23 to a day high of $24.46. |
| 90 days | $22.46 | $24.79 | |
| 52 weeks | $21.79 | $25.06 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-05 | $23.05 | $23.12 | $22.88 | $22.96 | 807 538 |
| 2023-07-03 | $22.84 | $22.98 | $22.81 | $22.87 | 636 503 |
| 2023-06-30 | $22.60 | $22.93 | $22.58 | $22.77 | 917 787 |
| 2023-06-29 | $22.38 | $22.51 | $22.30 | $22.44 | 691 205 |
| 2023-06-28 | $22.47 | $22.58 | $22.39 | $22.43 | 1 055 783 |
| 2023-06-27 | $22.80 | $22.87 | $22.66 | $22.70 | 977 400 |
| 2023-06-26 | $23.19 | $23.32 | $23.09 | $23.17 | 706 593 |
| 2023-06-23 | $23.00 | $23.11 | $22.94 | $23.11 | 2 129 374 |
| 2023-06-22 | $23.39 | $23.47 | $23.23 | $23.36 | 1 041 208 |
| 2023-06-21 | $23.42 | $23.73 | $23.42 | $23.70 | 1 185 131 |
| 2023-06-20 | $23.60 | $23.60 | $23.44 | $23.51 | 762 261 |
| 2023-06-16 | $23.58 | $23.84 | $23.58 | $23.82 | 979 425 |
| 2023-06-15 | $23.01 | $23.43 | $23.01 | $23.38 | 1 144 671 |
| 2023-06-14 | $22.83 | $22.90 | $22.76 | $22.80 | 950 061 |
| 2023-06-13 | $22.78 | $22.86 | $22.74 | $22.74 | 1 224 716 |
| 2023-06-12 | $22.51 | $22.57 | $22.41 | $22.48 | 764 652 |
| 2023-06-09 | $22.68 | $22.78 | $22.63 | $22.64 | 460 182 |
| 2023-06-08 | $22.58 | $22.75 | $22.46 | $22.68 | 468 959 |
| 2023-06-07 | $22.55 | $22.66 | $22.51 | $22.54 | 1 174 009 |
| 2023-06-06 | $22.38 | $22.54 | $22.37 | $22.49 | 608 927 |
| 2023-06-05 | $22.50 | $22.55 | $22.38 | $22.38 | 712 092 |
| 2023-06-02 | $22.32 | $22.40 | $22.22 | $22.37 | 1 074 447 |
| 2023-06-01 | $21.98 | $22.23 | $21.98 | $22.13 | 1 483 366 |
| 2023-05-31 | $21.83 | $21.98 | $21.79 | $21.87 | 2 114 437 |
| 2023-05-30 | $22.16 | $22.16 | $21.91 | $21.98 | 1 779 762 |
