First Trust Global Tactical Commodity Strategy Fund (FTGC) Historical Stock Data
24.14 ↑0.21 (0.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTGC is down -0.06% a day on average. There have been 12 days where First Trust Global Tactical Commodity Strategy Fund closed green and 18 days where FTGC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 24.18 | 24.14 | ↓$0.04 (-0.17%) | 24.11 | 24.27 | 627.88K |
| 2024-12-31 | 23.82 | 23.93 | ↑$0.11 (0.46%) | 23.82 | 23.95 | 0.99M |
| 2024-12-30 | 24.01 | 23.90 | ↓$0.11 (-0.46%) | 23.87 | 24.11 | 857.69K |
| 2024-12-27 | 23.64 | 23.59 | ↓$0.05 (-0.21%) | 23.55 | 23.69 | 502.59K |
| 2024-12-26 | 23.63 | 23.61 | ↓$0.02 (-0.08%) | 23.56 | 23.66 | 792.94K |
| 2024-12-24 | 23.65 | 23.69 | ↑$0.04 (0.17%) | 23.63 | 23.75 | 258.70K |
| 2024-12-23 | 23.60 | 23.58 | ↓$0.02 (-0.08%) | 23.44 | 23.60 | 703.04K |
| 2024-12-20 | 23.41 | 23.58 | ↑$0.17 (0.73%) | 23.40 | 23.63 | 447.44K |
| 2024-12-19 | 23.55 | 23.36 | ↓$0.19 (-0.81%) | 23.32 | 23.60 | 434.01K |
| 2024-12-18 | 23.61 | 23.43 | ↓$0.18 (-0.76%) | 23.42 | 23.71 | 0.94M |
| 2024-12-17 | 23.32 | 23.60 | ↑$0.28 (1.20%) | 23.32 | 23.63 | 331.93K |
| 2024-12-16 | 24.02 | 23.92 | ↓$0.10 (-0.42%) | 23.91 | 24.04 | 545.62K |
| 2024-12-13 | 23.98 | 24.00 | ↑$0.02 (0.08%) | 23.95 | 24.04 | 282.94K |
| 2024-12-12 | 24.06 | 24.05 | ↓$0.01 (-0.04%) | 23.94 | 24.09 | 469.50K |
| 2024-12-11 | 24.03 | 24.15 | ↑$0.12 (0.50%) | 24.03 | 24.21 | 361.54K |
| 2024-12-10 | 23.93 | 24.00 | ↑$0.07 (0.29%) | 23.93 | 24.04 | 269.30K |
| 2024-12-09 | 23.94 | 23.88 | ↓$0.06 (-0.25%) | 23.88 | 24.00 | 314.48K |
| 2024-12-06 | 23.67 | 23.67 | ↑$0.00 (0.00%) | 23.58 | 23.71 | 196.22K |
| 2024-12-05 | 23.65 | 23.69 | ↑$0.04 (0.17%) | 23.63 | 23.73 | 299.18K |
| 2024-12-04 | 23.73 | 23.60 | ↓$0.13 (-0.55%) | 23.56 | 23.73 | 332.67K |
| 2024-12-03 | 23.63 | 23.63 | ↑$0.00 (0.00%) | 23.54 | 23.70 | 289.48K |
| 2024-12-02 | 23.52 | 23.44 | ↓$0.08 (-0.34%) | 23.38 | 23.54 | 222.31K |
| 2024-11-29 | 23.71 | 23.68 | ↓$0.03 (-0.13%) | 23.65 | 23.77 | 153.25K |
| 2024-11-27 | 23.68 | 23.61 | ↓$0.07 (-0.30%) | 23.57 | 23.75 | 215.70K |
| 2024-11-26 | 23.78 | 23.71 | ↓$0.07 (-0.29%) | 23.61 | 23.84 | 310.76K |
| 2024-11-25 | 23.81 | 23.66 | ↓$0.15 (-0.63%) | 23.61 | 23.84 | 375.92K |
| 2024-11-22 | 23.75 | 23.87 | ↑$0.12 (0.51%) | 23.73 | 23.89 | 402.12K |
| 2024-11-21 | 23.84 | 23.77 | ↓$0.07 (-0.29%) | 23.70 | 23.90 | 229.70K |
| 2024-11-20 | 23.74 | 23.72 | ↓$0.02 (-0.08%) | 23.66 | 23.76 | 310.65K |
| 2024-11-19 | 23.67 | 23.69 | ↑$0.02 (0.08%) | 23.60 | 23.75 | 735.52K |
Create an account or log in to view more rows.
$FTGC every dip gets bought up.
$FTGC upupup!
$FTGC wtf?
$FTGC more shorts the better idc
$FTGC just waiting ….
$FTGC why spike ?
$FTGC I’ll be buying more if this dips!
$FTGC let’s gooooo
$FTGC Nothing but time to wait
$FTGC I do it for the thrills!