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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.98	25.09	25.09	25.14	24.9	553,200
February 19, 2026	24.71	24.93	24.93	24.93	24.66	1.01M
February 18, 2026	24.48	24.7	24.7	24.72	24.45	355,009
February 17, 2026	24.18	24.11	24.11	24.18	24.03	344,942
February 13, 2026	24.48	24.44	24.44	24.53	24.34	243,300
February 12, 2026	24.86	24.42	24.42	24.87	24.38	330,100
February 11, 2026	24.94	24.93	24.93	24.98	24.78	539,800
February 10, 2026	24.78	24.65	24.65	24.79	24.59	798,666
February 09, 2026	24.61	24.84	24.84	24.88	24.6	385,100
February 06, 2026	24.5	24.61	24.61	24.76	24.47	1.16M
February 05, 2026	24.46	24.43	24.43	24.59	24.29	620,864
February 04, 2026	24.9	24.81	24.81	24.91	24.6	649,500
February 03, 2026	24.64	24.8	24.8	24.8	24.53	926,245
February 02, 2026	24.48	24.29	24.29	24.57	24.13	1.07M
January 30, 2026	25.66	25.38	25.38	25.74	24.86	689,340
January 29, 2026	26.54	26.18	26.18	26.55	25.62	925,513
January 28, 2026	25.72	25.84	25.84	25.88	25.65	484,011
January 27, 2026	25.26	25.64	25.64	25.65	25.16	580,530
January 26, 2026	25.31	25.29	25.29	25.54	25.19	685,228
January 23, 2026	24.97	25.06	25.06	25.14	24.92	442,100
January 22, 2026	24.66	24.62	24.62	24.7	24.58	645,530
January 21, 2026	24.67	24.63	24.63	24.67	24.51	1.17M
January 20, 2026	24.41	24.28	24.28	24.42	24.28	921,000
January 16, 2026	24.01	24.01	24.01	24.05	23.9	532,800
January 15, 2026	23.99	24.07	24.07	24.16	23.94	674,721
January 14, 2026	24.32	24.16	24.16	24.37	24.09	879,017
January 13, 2026	24.12	24.11	24.11	24.25	24.06	492,638
January 12, 2026	23.86	23.9	23.9	24.02	23.82	620,226
January 09, 2026	23.75	23.63	23.63	23.81	23.62	373,226
January 08, 2026	23.53	23.71	23.71	23.71	23.5	457,300
January 07, 2026	23.63	23.58	23.58	23.66	23.53	423,411
January 06, 2026	23.78	23.75	23.75	23.86	23.69	685,100
January 05, 2026	23.44	23.62	23.62	23.64	23.42	1.07M
January 02, 2026	23.26	23.23	23.23	23.27	23.12	1.08M
December 31, 2025	23.39	23.23	23.23	23.42	23.18	1.69M
December 30, 2025	23.61	23.52	23.52	23.63	23.51	1.97M
December 29, 2025	23.42	23.33	23.33	23.46	23.3	911,700
December 26, 2025	23.56	23.58	23.58	23.64	23.52	405,843
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

First Trust Global Tactical Commodity Strategy Fund (FTGC) NASDAQ