First Trust Global Tactical Commodity Strategy Fund (FTGC) Historical Stock Data
24.00 ↑0.02 (0.08%)
As of May 7, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, FTGC is down -0.09% a day on average. There have been 18 days where First Trust Global Tactical Commodity Strategy Fund closed green and 12 days where FTGC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 23.90 | 24.00 | ↑$0.10 (0.42%) | 23.90 | 24.06 | 220.09K |
| 2024-05-06 | 23.84 | 23.98 | ↑$0.14 (0.59%) | 23.84 | 24.02 | 534.67K |
| 2024-05-03 | 23.70 | 23.74 | ↑$0.04 (0.17%) | 23.64 | 23.79 | 309.08K |
| 2024-05-02 | 23.60 | 23.62 | ↑$0.02 (0.08%) | 23.51 | 23.67 | 395.92K |
| 2024-05-01 | 23.79 | 23.64 | ↓$0.15 (-0.63%) | 23.59 | 23.92 | 335.25K |
| 2024-04-30 | 24.98 | 23.97 | ↓$1.01 (-4.04%) | 23.96 | 24.98 | 422.14K |
| 2024-04-29 | 24.47 | 24.42 | ↓$0.05 (-0.20%) | 24.36 | 24.51 | 287.58K |
| 2024-04-26 | 24.52 | 24.44 | ↓$0.08 (-0.33%) | 24.40 | 24.56 | 320.11K |
| 2024-04-25 | 24.31 | 24.46 | ↑$0.15 (0.62%) | 24.30 | 24.49 | 429.84K |
| 2024-04-24 | 24.31 | 24.37 | ↑$0.06 (0.25%) | 24.31 | 24.42 | 520.57K |
| 2024-04-23 | 24.09 | 24.38 | ↑$0.29 (1.20%) | 24.06 | 24.40 | 495.89K |
| 2024-04-22 | 24.18 | 24.36 | ↑$0.18 (0.74%) | 24.17 | 24.40 | 594.05K |
| 2024-04-19 | 24.25 | 24.41 | ↑$0.16 (0.66%) | 24.23 | 24.46 | 398.01K |
| 2024-04-18 | 24.19 | 24.16 | ↓$0.03 (-0.12%) | 24.14 | 24.27 | 452.35K |
| 2024-04-17 | 24.32 | 24.20 | ↓$0.12 (-0.49%) | 24.11 | 24.42 | 508.46K |
| 2024-04-16 | 24.38 | 24.34 | ↓$0.04 (-0.16%) | 24.25 | 24.45 | 404.82K |
| 2024-04-15 | 24.46 | 24.52 | ↑$0.06 (0.25%) | 24.27 | 24.52 | 420.10K |
| 2024-04-12 | 24.65 | 24.38 | ↓$0.27 (-1.10%) | 24.36 | 24.79 | 650.90K |
| 2024-04-11 | 24.34 | 24.35 | ↑$0.01 (0.04%) | 24.24 | 24.38 | 385.03K |
| 2024-04-10 | 24.38 | 24.47 | ↑$0.09 (0.37%) | 24.31 | 24.50 | 1.98M |
| 2024-04-09 | 24.47 | 24.39 | ↓$0.08 (-0.33%) | 24.34 | 24.51 | 655.26K |
| 2024-04-08 | 24.50 | 24.44 | ↓$0.06 (-0.24%) | 24.31 | 24.53 | 345.92K |
| 2024-04-05 | 24.33 | 24.46 | ↑$0.13 (0.53%) | 24.33 | 24.56 | 324.10K |
| 2024-04-04 | 24.18 | 24.32 | ↑$0.14 (0.58%) | 24.16 | 24.40 | 566.99K |
| 2024-04-03 | 24.25 | 24.26 | ↑$0.01 (0.04%) | 24.15 | 24.29 | 595.31K |
| 2024-04-02 | 24.06 | 24.06 | ↑$0.00 (0.00%) | 23.97 | 24.07 | 348.25K |
| 2024-04-01 | 24.15 | 23.92 | ↓$0.23 (-0.95%) | 23.75 | 24.22 | 655.24K |
| 2024-03-28 | 23.62 | 23.72 | ↑$0.10 (0.42%) | 23.58 | 23.77 | 838.30K |
| 2024-03-27 | 23.50 | 23.53 | ↑$0.03 (0.13%) | 23.44 | 23.54 | 302.29K |
| 2024-03-26 | 23.81 | 23.55 | ↓$0.26 (-1.09%) | 23.55 | 23.81 | 384.66K |
Create an account or log in to view more rows.
$FTGC I do it for the thrills!
$FTGC HOLDING STRONG FOR ALL OF YOU
$FTGC check out the one month chart.
Perfect bull flag.
$FTGC Short again!! 😀 😀
$FTGC The squeeze is coming
$FTGC I hope I never have to work for anyone again after this
$FTGC the time is near
$FTGC Many many bears
$FTGC slap the ask.
$FTGC fuck all u greedy bulls