First Trust Global Tactical Commodity Strategy Fund (FTGC) NASDAQ

27.22

+0.045(+0.17%)

Updated at December 04 03:34PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 03, 202527.1827.1727.1727.2527.14349,500
December 02, 202527.1427.0727.0727.1727.03232,400
December 01, 202527.227.1927.1927.2427.14214,645
November 28, 20252727.1427.1427.1626.98112,800
November 26, 202526.6126.7726.7726.7926.59123,100
November 25, 202526.4626.4926.4926.526.31232,410
November 24, 202526.3826.6326.6326.6326.36199,147
November 21, 202526.3826.5126.5126.626.31287,700
November 20, 202526.9126.6226.6226.9926.61233,512
November 19, 202527.0126.9326.9327.0626.83293,034
November 18, 202527.0127.1627.1627.2126.89546,410
November 17, 202526.8826.926.927.0326.84152,500
November 14, 202526.8726.9326.9327.1226.83224,536
November 13, 202527.1426.9526.9527.1826.88331,400
November 12, 202527.1127.0727.0727.1527.04523,707
November 11, 202527.227.3427.3427.3727.18156,400
November 10, 202526.8327.0827.0827.0926.78185,700
November 07, 202526.6726.6626.6626.726.57211,200
November 06, 202526.6626.5826.5826.6926.45462,800
November 05, 202526.6326.6226.6226.7826.61140,599
November 04, 202526.5426.5426.5426.6526.47219,703
November 03, 202526.6726.7826.7826.8126.53229,700
October 31, 202526.5326.5226.5226.5626.41236,700
October 30, 202526.2826.4226.4226.4926.18335,516
October 29, 202526.3226.3526.3526.5226.31240,900
October 28, 202526.1826.226.226.2726.15320,820
October 27, 202526.5326.3726.3726.5326.36313,400
October 24, 202526.5426.5326.5326.6526.51227,549
October 23, 202526.6826.626.626.7426.6293,430
October 22, 202526.0726.2826.2826.3326.03283,858
October 21, 202525.9925.9125.9125.9925.78360,643
October 20, 202526.0826.2426.2426.2526.05199,500
October 17, 202525.9125.8925.8925.9225.75332,872
October 16, 202525.9825.9825.9826.1625.88696,997
October 15, 202526.0425.9425.9426.0425.82201,615
October 14, 202525.7225.8525.8525.9325.7387,951
October 13, 202525.9625.9825.9826.0225.88225,418
October 10, 202525.8725.5625.5625.9225.5640,200
October 09, 202526.3925.9925.9926.3925.94279,200
October 08, 202526.1826.226.226.2726.17160,800
October 07, 202526.0826.1126.1126.1326255,849
October 06, 202526.0526.0626.0626.0926.02476,130
October 03, 202525.8725.9125.912625.86309,300
October 02, 202525.9525.7625.7625.9625.695.79M
October 01, 202525.8425.9725.972625.84303,648
September 30, 202525.8725.925.925.9525.84315,110
September 29, 202526.0526.0126.0126.0925.96336,900
September 26, 202526.0326.1126.1126.1925.99207,600
September 25, 202525.8926.0226.0226.0325.81266,100
September 24, 202525.9926.0125.8526.0725.95340,544
September 23, 202525.825.8425.6825.9225.78376,258
September 22, 202525.5825.725.5425.7325.58395,900
September 19, 202525.7225.6825.6825.7925.67169,800
September 18, 202525.9225.8525.8525.9225.79223,000
September 17, 202526.1125.9525.9526.1825.87345,000
September 16, 202526.2426.3226.3226.3326.24593,271
September 15, 202526.0826.1826.1826.226.04380,013
September 12, 202525.8825.825.825.9525.8144,200
September 11, 202525.5725.6925.6925.7325.57265,700
September 10, 202525.6525.7725.7725.7925.65312,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved