First Trust Global Tactical Commodity Strategy Fund - FTGC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	26.05	26.01	26.01	26.09	25.96	336,900
September 26, 2025	26.03	26.11	26.11	26.19	25.99	207,600
September 25, 2025	25.89	26.02	26.02	26.03	25.81	266,100
September 24, 2025	25.99	26.01	25.85	26.07	25.95	340,544
September 23, 2025	25.8	25.84	25.68	25.92	25.78	376,258
September 22, 2025	25.58	25.7	25.54	25.73	25.58	395,900
September 19, 2025	25.72	25.68	25.68	25.79	25.67	169,800
September 18, 2025	25.92	25.85	25.85	25.92	25.79	223,000
September 17, 2025	26.11	25.95	25.95	26.18	25.87	345,000
September 16, 2025	26.24	26.32	26.32	26.33	26.24	593,271
September 15, 2025	26.08	26.18	26.18	26.2	26.04	380,013
September 12, 2025	25.88	25.8	25.8	25.95	25.8	144,200
September 11, 2025	25.57	25.69	25.69	25.73	25.57	265,700
September 10, 2025	25.65	25.77	25.77	25.79	25.65	312,100
September 09, 2025	25.73	25.62	25.62	25.78	25.61	321,608
September 08, 2025	25.58	25.62	25.62	25.64	25.5	187,600
September 05, 2025	25.5	25.41	25.41	25.52	25.38	299,874
September 04, 2025	25.58	25.57	25.57	25.61	25.48	285,641
September 03, 2025	25.83	25.72	25.72	25.84	25.69	659,986
September 02, 2025	25.59	25.83	25.83	25.86	25.58	661,000
August 29, 2025	25.42	25.52	25.52	25.54	25.41	248,100
August 28, 2025	25.38	25.4	25.4	25.44	25.26	316,631
August 27, 2025	25.17	25.32	25.32	25.34	25.17	747,000
August 26, 2025	25.24	25.2	25.2	25.32	25.18	296,900
August 25, 2025	25.43	25.4	25.4	25.52	25.39	571,600
August 22, 2025	25.14	25.33	25.33	25.38	25.14	649,800
August 21, 2025	25	25.18	25.18	25.18	24.94	514,435
August 20, 2025	24.9	24.96	24.96	24.98	24.88	372,000
August 19, 2025	24.79	24.77	24.77	24.82	24.72	2.86M
August 18, 2025	24.78	24.87	24.87	24.93	24.71	371,700
August 15, 2025	24.76	24.88	24.88	24.9	24.72	390,616
August 14, 2025	24.81	24.78	24.78	24.81	24.71	379,231
August 13, 2025	24.94	24.85	24.85	24.94	24.75	273,100
August 12, 2025	24.83	24.87	24.87	24.88	24.82	406,825
August 11, 2025	24.89	24.88	24.88	24.93	24.85	381,300
August 08, 2025	24.93	24.81	24.81	24.99	24.79	689,142
August 07, 2025	24.8	24.78	24.78	24.84	24.75	1.37M
August 06, 2025	24.81	24.67	24.67	24.87	24.64	600,500
August 05, 2025	24.67	24.67	24.67	24.74	24.65	362,738
August 04, 2025	24.66	24.73	24.73	24.77	24.65	287,318
August 01, 2025	24.89	24.7	24.7	24.9	24.64	299,500
July 31, 2025	24.92	24.89	24.89	24.99	24.85	554,323
July 30, 2025	25.44	25.05	25.05	25.51	24.87	750,533
July 29, 2025	25.4	25.57	25.57	25.61	25.33	596,145
July 28, 2025	25.4	25.42	25.42	25.44	25.3	492,137
July 25, 2025	25.49	25.31	25.31	25.49	25.3	298,601
July 24, 2025	25.53	25.54	25.54	25.59	25.44	253,040
July 23, 2025	25.52	25.58	25.58	25.61	25.4	258,239
July 22, 2025	25.53	25.56	25.56	25.58	25.43	169,615
July 21, 2025	25.48	25.52	25.52	25.56	25.43	201,200
July 18, 2025	25.64	25.52	25.52	25.74	25.48	265,000
July 17, 2025	25.22	25.38	25.38	25.4	25.2	6.26M
July 16, 2025	25.16	25.26	25.26	25.28	25.08	325,522
July 15, 2025	25.25	25.2	25.2	25.32	25.18	424,017
July 14, 2025	25.42	25.26	25.26	25.42	25.26	224,204
July 11, 2025	25.25	25.44	25.44	25.46	25.25	522,128
July 10, 2025	25.1	25.13	25.13	25.14	25.03	1.17M
July 09, 2025	25.06	25.11	25.11	25.14	25.01	359,900
July 08, 2025	24.84	25.11	25.11	25.29	24.82	572,000
July 07, 2025	24.81	24.88	24.88	24.91	24.75	243,300

First Trust Global Tactical Commodity Strategy Fund (FTGC) NASDAQ