Skip to main content
IC
First Trust Global Tactical Commodity Strategy Fund (FTGC)
NASDAQ: FTGC · Real-Time Price · USD
24.53
-0.04 (-0.16%)
At close: May 12, 2025, 4:00 PM
24.50
-0.03 (-0.12%)
After-hours: May 12, 2025, 4:30 PM EDT

FTGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202524.6924.7024.4924.51--0.24%251,630
May 9, 202524.5324.5924.5024.5724.570.86%199,025
May 8, 202524.3124.3724.2624.3624.360.62%313,724
May 7, 202524.3924.4224.1624.2124.21-1.02%570,550
May 6, 202524.4624.5524.4024.4624.461.03%290,926
May 5, 202524.3524.4124.1924.2124.21-0.25%271,786
May 2, 202524.3324.4024.1824.2724.270.37%413,905
May 1, 202524.1324.2224.0324.1824.18-452,785
Apr 30, 202524.3324.5524.1424.1824.18-1.43%790,441
Apr 29, 202524.7124.7224.5124.5324.53-1.13%234,173
Apr 28, 202524.7024.8224.6224.8124.810.20%282,702
Apr 25, 202524.6724.7624.6424.7624.76-318,055
Apr 24, 202524.5624.7724.5324.7624.760.94%731,606
Apr 23, 202524.5224.6024.3624.5324.530.08%517,973
Apr 22, 202524.5324.6224.4624.5124.510.53%362,518
Apr 21, 202524.5424.5424.2924.3824.38-0.37%373,359
Apr 17, 202524.4224.5324.3424.4724.470.58%954,951
Apr 16, 202524.1924.3724.1624.3324.331.04%508,524
Apr 15, 202524.0224.0823.9624.0824.080.04%312,313
Apr 14, 202524.2424.2423.9824.0724.07-0.21%254,537
Apr 11, 202523.7524.1423.7524.1224.121.90%1,073,835
Apr 10, 202523.6623.7523.4923.6723.67-1.05%3,099,404
Apr 9, 202523.0724.0122.9223.9223.923.59%960,514
Apr 8, 202523.6923.7823.0323.0923.09-1.58%737,858
Apr 7, 202523.6024.1623.4023.4623.46-1.96%1,501,638
Apr 4, 202524.1224.1223.7123.9323.93-3.82%2,344,670
Apr 3, 202524.8425.0524.8424.8824.88-3.42%941,590
Apr 2, 202525.5925.7825.5525.7625.760.59%437,832
Apr 1, 202525.5525.7325.5225.6125.610.35%627,447
Mar 31, 202525.4225.5325.3125.5225.520.79%661,342
Mar 28, 202525.3525.3525.2025.3225.32-0.04%576,211
Mar 27, 202525.1725.3525.1625.3325.33-0.39%792,848
Mar 26, 202525.4925.5925.4225.4325.29-0.12%302,291
Mar 25, 202525.5025.5425.3925.4625.320.43%306,463
Mar 24, 202525.3625.4325.3225.3525.210.08%328,789
Mar 21, 202525.3825.3825.2725.3325.19-0.51%422,292
Mar 20, 202525.5225.5225.2325.4625.320.12%564,769
Mar 19, 202525.3325.4725.3125.4325.290.51%767,930
Mar 18, 202525.4225.4625.2825.3025.160.04%440,879
Mar 17, 202525.2425.3325.2125.2925.150.68%344,320
Mar 14, 202525.1125.1424.9925.1224.980.08%493,178
Mar 13, 202525.0125.2225.0125.1024.960.12%423,331
Mar 12, 202525.0825.1325.0225.0724.93-399,201
Mar 11, 202525.0725.1325.0125.0724.930.72%583,844
Mar 10, 202525.0925.1124.8324.8924.75-0.28%517,862
Mar 7, 202524.9525.0824.8524.9624.820.36%264,236
Mar 6, 202524.9024.9724.8424.8724.73-0.64%363,973
Mar 5, 202524.9225.0324.8225.0324.890.44%508,732
Mar 4, 202524.8224.9524.7124.9224.780.65%509,589
Mar 3, 202524.8824.9424.7024.7624.62-0.24%349,976