Skip to main content
First Trust Global Tactical Commodity Strategy Fund (FTGC)
NASDAQ: FTGC · Real-Time Price · USD
24.75
-0.10 (-0.40%)
Aug 14, 2025, 10:51 AM - Market open

FTGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202524.9424.9424.7524.8524.85-0.10%273,079
Aug 12, 202524.8324.8824.8224.8724.87-0.04%406,825
Aug 11, 202524.8924.9324.8524.8824.880.28%381,298
Aug 8, 202524.9324.9924.7924.8124.810.12%689,142
Aug 7, 202524.8024.8424.7524.7824.780.47%1,368,753
Aug 6, 202524.8124.8724.6424.6724.67-0.02%600,492
Aug 5, 202524.6724.7424.6524.6724.67-0.24%362,738
Aug 4, 202524.6624.7724.6524.7324.730.11%287,318
Aug 1, 202524.8924.9024.6424.7024.70-0.75%299,482
Jul 31, 202524.9224.9924.8524.8924.89-0.64%554,323
Jul 30, 202525.4425.5124.8725.0525.05-2.01%750,533
Jul 29, 202525.4025.6125.3325.5725.570.55%596,145
Jul 28, 202525.4025.4425.3025.4325.430.47%492,137
Jul 25, 202525.4925.4925.3025.3125.31-0.92%298,601
Jul 24, 202525.5325.5925.4525.5425.54-0.14%253,040
Jul 23, 202525.5225.6125.4025.5825.580.07%258,239
Jul 22, 202525.5325.5825.4325.5625.560.17%169,615
Jul 21, 202525.4825.5625.4325.5225.52-0.02%201,163
Jul 18, 202525.6425.7425.4825.5225.520.55%264,976
Jul 17, 202525.2225.4025.2025.3825.380.48%6,258,995
Jul 16, 202525.1625.2825.0825.2625.260.24%325,522
Jul 15, 202525.2525.3225.1825.2025.20-0.24%424,017
Jul 14, 202525.4225.4225.2625.2625.26-0.71%224,204
Jul 11, 202525.2525.4625.2525.4425.441.23%522,128
Jul 10, 202525.1025.1425.0325.1325.130.08%1,167,561
Jul 9, 202525.0625.1425.0125.1125.11-359,870
Jul 8, 202524.8425.2924.8225.1125.110.92%571,965
Jul 7, 202524.8124.9124.7524.8824.88-0.40%243,270
Jul 3, 202525.0725.0724.9624.9824.98-0.20%171,675
Jul 2, 202524.7825.0624.7425.0325.031.38%373,560
Jul 1, 202524.6924.7024.6424.6924.690.08%696,185
Jun 30, 202524.7224.7224.6024.6724.670.04%913,086
Jun 27, 202524.6824.7524.6224.6624.66-0.48%806,674
Jun 26, 202524.7324.8724.7024.7824.780.08%531,916
Jun 25, 202524.7824.9024.7424.7624.61-0.32%348,138
Jun 24, 202524.8224.8724.7124.8424.69-1.78%999,001
Jun 23, 202525.8325.9225.2925.2925.14-2.17%1,625,547
Jun 20, 202525.8825.9325.7825.8525.69-0.23%649,539
Jun 18, 202525.9826.0225.7125.9125.750.08%2,880,145
Jun 17, 202525.7825.9125.7625.8925.731.09%566,833
Jun 16, 202525.5225.6425.3125.6125.460.31%1,018,073
Jun 13, 202525.3825.6425.3825.5325.382.00%411,636
Jun 12, 202524.9225.0624.9225.0324.880.18%395,771
Jun 11, 202524.8825.0424.8724.9924.830.62%511,288
Jun 10, 202524.9324.9924.7824.8324.68-0.48%235,448
Jun 9, 202524.8524.9824.8224.9524.800.44%428,670
Jun 6, 202524.8524.9424.8024.8424.690.49%391,611
Jun 5, 202524.8524.8624.7024.7224.570.82%246,381
Jun 4, 202524.5624.6324.4524.5224.37-0.08%331,768
Jun 3, 202524.4324.5724.3724.5424.390.20%410,901