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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	25.07	24.98	24.98	25.07	24.96	171,700
July 02, 2025	24.78	25.03	25.03	25.06	24.74	373,600
July 01, 2025	24.69	24.69	24.69	24.7	24.64	696,200
June 30, 2025	24.72	24.67	24.67	24.72	24.6	913,100
June 27, 2025	24.68	24.66	24.66	24.75	24.62	806,700
June 26, 2025	24.73	24.78	24.78	24.87	24.7	531,916
June 25, 2025	24.78	24.76	24.76	24.9	24.74	348,138
June 24, 2025	24.82	24.84	24.84	24.87	24.71	999,064
June 23, 2025	25.83	25.29	25.29	25.92	25.29	1.63M
June 20, 2025	25.88	25.85	25.85	25.93	25.78	649,539
June 18, 2025	25.98	25.91	25.91	26.02	25.71	2.88M
June 17, 2025	25.78	25.89	25.89	25.91	25.76	566,988
June 16, 2025	25.52	25.61	25.61	25.64	25.31	1.02M
June 13, 2025	25.38	25.53	25.53	25.64	25.38	411,731
June 12, 2025	24.92	25.03	25.03	25.06	24.92	395,800
June 11, 2025	24.88	24.99	24.99	25.04	24.87	511,300
June 10, 2025	24.93	24.83	24.83	24.99	24.78	235,634
June 09, 2025	24.85	24.95	24.95	24.98	24.82	428,700
June 06, 2025	24.85	24.84	24.84	24.94	24.8	391,611
June 05, 2025	24.85	24.72	24.72	24.86	24.7	246,400
June 04, 2025	24.56	24.52	24.52	24.63	24.45	331,821
June 03, 2025	24.43	24.54	24.54	24.57	24.37	410,901
June 02, 2025	24.48	24.49	24.49	24.52	24.38	571,700
May 30, 2025	24.06	24.01	24.01	24.06	23.9	376,444
May 29, 2025	24.19	24.11	24.11	24.19	24.05	383,121
May 28, 2025	24.34	24.19	24.19	24.36	24.19	407,700
May 27, 2025	24.4	24.37	24.37	24.45	24.29	318,429
May 23, 2025	24.28	24.54	24.54	24.6	24.28	603,235
May 22, 2025	24.42	24.4	24.4	24.46	24.35	379,200
May 21, 2025	24.64	24.61	24.61	24.69	24.6	532,719

First Trust Global Tactical Commodity Strategy Fund (FTGC) NASDAQ