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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	23.45	23.44	23.44	23.49	23.37	187,171
December 23, 2025	23.32	23.49	23.49	23.49	23.25	806,000
December 22, 2025	23.12	23.19	23.19	23.19	23.11	633,800
December 19, 2025	22.87	22.93	22.93	22.99	22.87	531,600
December 18, 2025	22.91	22.81	22.81	22.96	22.77	487,815
December 17, 2025	22.89	22.96	22.96	22.98	22.83	991,508
December 16, 2025	22.85	22.72	22.72	22.93	22.7	1.22M
December 15, 2025	26.76	26.63	22.97	26.76	26.57	1.63M
December 12, 2025	27.11	26.81	26.81	27.11	26.73	992,982
December 11, 2025	26.99	27.12	27.12	27.12	26.98	926,347
December 10, 2025	26.93	27.09	27.09	27.13	26.93	431,900
December 09, 2025	26.94	26.9	26.9	27.03	26.89	330,900
December 08, 2025	27.2	27.03	27.03	27.22	27.02	1.04M
December 05, 2025	27.38	27.4	27.4	27.57	27.38	409,544
December 04, 2025	27.1	27.22	27.22	27.24	27.04	537,602
December 03, 2025	27.18	27.17	27.17	27.25	27.14	349,500
December 02, 2025	27.14	27.07	27.07	27.17	27.03	232,400
December 01, 2025	27.2	27.19	27.19	27.24	27.14	214,645
November 28, 2025	27	27.14	27.14	27.16	26.98	112,800
November 26, 2025	26.61	26.77	26.77	26.79	26.59	123,100
November 25, 2025	26.46	26.49	26.49	26.5	26.31	232,410
November 24, 2025	26.38	26.63	26.63	26.63	26.36	199,147
November 21, 2025	26.38	26.51	26.51	26.6	26.31	287,700
November 20, 2025	26.91	26.62	26.62	26.99	26.61	233,512
November 19, 2025	27.01	26.93	26.93	27.06	26.83	293,034
November 18, 2025	27.01	27.16	27.16	27.21	26.89	546,410
November 17, 2025	26.88	26.9	26.9	27.03	26.84	152,500
November 14, 2025	26.87	26.93	26.93	27.12	26.83	224,536
November 13, 2025	27.14	26.95	26.95	27.18	26.88	331,400
November 12, 2025	27.11	27.07	27.07	27.15	27.04	523,707
November 11, 2025	27.2	27.34	27.34	27.37	27.18	156,400
November 10, 2025	26.83	27.08	27.08	27.09	26.78	185,700
November 07, 2025	26.67	26.66	26.66	26.7	26.57	211,200
November 06, 2025	26.66	26.58	26.58	26.69	26.45	462,800
November 05, 2025	26.63	26.62	26.62	26.78	26.61	140,599
November 04, 2025	26.54	26.54	26.54	26.65	26.47	219,703
November 03, 2025	26.67	26.78	26.78	26.81	26.53	229,700
October 31, 2025	26.53	26.52	26.52	26.56	26.41	236,700
October 30, 2025	26.28	26.42	26.42	26.49	26.18	335,516
October 29, 2025	26.32	26.35	26.35	26.52	26.31	240,900
October 28, 2025	26.18	26.2	26.2	26.27	26.15	320,820
October 27, 2025	26.53	26.37	26.37	26.53	26.36	313,400
October 24, 2025	26.54	26.53	26.53	26.65	26.51	227,549
October 23, 2025	26.68	26.6	26.6	26.74	26.6	293,430
October 22, 2025	26.07	26.28	26.28	26.33	26.03	283,858
October 21, 2025	25.99	25.91	25.91	25.99	25.78	360,643
October 20, 2025	26.08	26.24	26.24	26.25	26.05	199,500
October 17, 2025	25.91	25.89	25.89	25.92	25.75	332,872
October 16, 2025	25.98	25.98	25.98	26.16	25.88	696,997
October 15, 2025	26.04	25.94	25.94	26.04	25.82	201,615
October 14, 2025	25.72	25.85	25.85	25.93	25.7	387,951
October 13, 2025	25.96	25.98	25.98	26.02	25.88	225,418
October 10, 2025	25.87	25.56	25.56	25.92	25.5	640,200
October 09, 2025	26.39	25.99	25.99	26.39	25.94	279,200
October 08, 2025	26.18	26.2	26.2	26.27	26.17	160,800
October 07, 2025	26.08	26.11	26.11	26.13	26	255,849
October 06, 2025	26.05	26.06	26.06	26.09	26.02	476,130
October 03, 2025	25.87	25.91	25.91	26	25.86	309,300
October 02, 2025	25.95	25.76	25.76	25.96	25.69	5.79M
October 01, 2025	25.84	25.97	25.97	26	25.84	303,648

First Trust Global Tactical Commodity Strategy Fund (FTGC) NASDAQ