NasdaqGM - Nasdaq Real Time Price USD

First Trust Global Tactical Commodity Strategy Fund (FTGC)

24.57
+0.21
+(0.86%)
At close: 4:00:00 PM EDT
24.57
0.00
(0.00%)
After hours: 4:05:09 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202524.5324.5924.5024.5724.57199,025
May 8, 202524.3124.3724.2624.3624.36313,700
May 7, 202524.3924.4224.1624.2124.21570,500
May 6, 202524.4624.5524.4024.4624.46290,900
May 5, 202524.3524.4124.1924.2124.21271,800
May 2, 202524.3324.4024.1824.2724.27413,900
May 1, 202524.1324.2224.0224.1824.18452,800
Apr 30, 202524.3324.5524.1424.1824.18790,400
Apr 29, 202524.7124.7224.5124.5324.53234,200
Apr 28, 202524.7024.8224.6224.8124.81282,700
Apr 25, 202524.6724.7624.6424.7624.76318,100
Apr 24, 202524.5624.7724.5224.7624.76731,600
Apr 23, 202524.5224.6024.3624.5324.53518,000
Apr 22, 202524.5324.6224.4624.5124.51362,500
Apr 21, 202524.5424.5424.2924.3824.38373,300
Apr 17, 202524.4224.5324.3424.4724.47955,000
Apr 16, 202524.1924.3624.1624.3324.33508,500
Apr 15, 202524.0224.0823.9524.0824.08312,300
Apr 14, 202524.2424.2423.9824.0724.07254,500
Apr 11, 202523.7524.1423.7524.1224.121,073,800
Apr 10, 202523.6623.7523.4923.6723.673,099,400
Apr 9, 202523.0724.0122.9223.9223.92960,500
Apr 8, 202523.6923.7823.0323.0923.09737,800
Apr 7, 202523.6024.1623.4023.4623.461,501,600
Apr 4, 202524.1224.1223.7023.9323.932,344,700
Apr 3, 202524.8425.0524.8424.8824.88941,600
Apr 2, 202525.5925.7825.5525.7625.76437,800
Apr 1, 202525.5525.7325.5225.6125.61627,400
Mar 31, 202525.4225.5325.3125.5225.52661,300
Mar 28, 202525.3525.3525.2025.3225.32576,200
Mar 27, 2025 0.142 Dividend
Mar 27, 202525.1725.3425.1625.3325.33792,800
Mar 26, 202525.4925.5925.4225.4325.29301,600
Mar 25, 202525.5025.5325.3925.4625.32306,500
Mar 24, 202525.3625.4325.3225.3525.21328,800
Mar 21, 202525.3825.3825.2725.3325.19422,300
Mar 20, 202525.5225.5225.2325.4625.32564,800
Mar 19, 202525.3325.4725.3125.4325.29767,900
Mar 18, 202525.4225.4525.2725.3025.16440,900
Mar 17, 202525.2425.3325.2125.2925.15344,300
Mar 14, 202525.1125.1424.9925.1224.98493,200
Mar 13, 202525.0125.2225.0125.1024.96423,300
Mar 12, 202525.0825.1325.0225.0724.93399,200
Mar 11, 202525.0725.1325.0125.0724.93583,800
Mar 10, 202525.0925.1124.8324.8924.75517,900
Mar 7, 202524.9525.0824.8424.9624.82264,200
Mar 6, 202524.9024.9724.8324.8724.73364,000
Mar 5, 202524.9225.0324.8225.0324.89508,700
Mar 4, 202524.8224.9424.7124.9224.78509,600
Mar 3, 202524.8824.9324.7024.7624.62350,000
Feb 28, 202524.8524.8524.7524.8224.68337,700
Feb 27, 202525.1525.1525.0025.0224.88725,600
Feb 26, 202525.0925.1225.0225.0824.94258,500
Feb 25, 202525.3225.3225.0425.1525.01722,400
Feb 24, 202525.4625.4925.3125.3525.21258,200
Feb 21, 202525.7325.7325.5225.5425.40259,100
Feb 20, 202525.9525.9625.8325.8625.72233,500
Feb 19, 202525.9725.9725.7725.8625.72259,700
Feb 18, 202525.6325.8125.5925.7825.64223,000
Feb 14, 202525.7125.8025.5225.5325.39257,900
Feb 13, 202525.4725.6725.4625.6525.51428,300
Feb 12, 202525.5125.5925.4825.4825.34256,700
Feb 11, 202525.5425.6425.5325.5825.44464,200
Feb 10, 202525.4025.5725.3925.5225.38694,600
Feb 7, 202525.2625.3225.1725.2325.09415,100
Feb 6, 202525.2025.2025.0225.1625.02345,600
Feb 5, 202525.0625.1625.0625.1324.99391,800
Feb 4, 202524.9125.2524.8725.1725.03806,400
Feb 3, 202525.0325.1124.9325.0724.93745,400
Jan 31, 202524.7624.8924.7324.8624.72891,100
Jan 30, 202524.9225.0124.8924.9124.77273,200
Jan 29, 202524.7924.9424.7824.8424.70485,500
Jan 28, 202524.6824.7524.6124.7324.591,228,200
Jan 27, 202524.7324.7824.5124.6424.50573,000
Jan 24, 202524.9724.9924.8624.9424.80367,900
Jan 23, 202524.9025.0124.8424.9024.76411,200
Jan 22, 202524.9324.9924.8924.9324.79516,200
Jan 21, 202524.9624.9924.8724.9524.81939,600
Jan 17, 202524.9825.1324.9325.0224.88405,300
Jan 16, 202525.1225.1424.9725.0824.94527,100
Jan 15, 202524.9625.2424.9525.2125.071,031,200
Jan 14, 202524.7524.8224.7124.8024.66626,700
Jan 13, 202524.7624.9024.7524.8424.701,153,300
Jan 10, 202524.6724.8124.5324.7224.581,083,000
Jan 8, 202524.1424.1523.9724.1223.99443,900
Jan 7, 202524.1524.1924.0824.0923.96279,900
Jan 6, 202524.1824.2924.0224.0523.92340,700
Jan 3, 202524.0224.0723.9323.9523.82180,400
Jan 2, 202524.1824.2724.1124.1424.01628,400
Dec 31, 202423.8223.9523.8123.9323.80986,300
Dec 30, 202424.0124.1023.8623.9023.77857,800
Dec 27, 202423.6423.6923.5523.5923.46502,600
Dec 26, 202423.6323.6723.5623.6123.48792,900
Dec 24, 202423.6523.7523.6323.6923.56258,700
Dec 23, 202423.6023.6023.4423.5823.45703,000
Dec 20, 202423.4123.6323.4023.5823.45447,400
Dec 19, 202423.5523.5923.3223.3623.23434,000
Dec 18, 202423.6123.7123.4223.4323.30936,700
Dec 17, 2024 0.185 Dividend
Dec 17, 202423.3223.6323.3223.6023.47331,900
Dec 16, 202424.0224.0323.9123.9223.60545,800
Dec 13, 202423.9824.0423.9524.0023.68283,000
Dec 12, 202424.0624.0923.9424.0523.73469,500
Dec 11, 202424.0324.2124.0324.1523.83361,600
Dec 10, 202423.9324.0423.9324.0023.68269,200
Dec 9, 202423.9424.0023.8823.8823.56314,500
Dec 6, 202423.6723.7123.5823.6723.36196,400
Dec 5, 202423.6523.7323.6323.6923.38299,600
Dec 4, 202423.7323.7323.5623.6023.29333,300
Dec 3, 202423.6323.7023.5423.6323.32289,700
Dec 2, 202423.5223.5423.3823.4423.13222,900
Nov 29, 202423.7123.7623.6523.6823.37153,200
Nov 27, 202423.6723.7523.5723.6123.30215,900
Nov 26, 202423.7823.8423.6123.7123.40314,000
Nov 25, 202423.8123.8323.6023.6623.35376,000
Nov 22, 202423.7523.8923.7323.8723.55402,200
Nov 21, 202423.8423.9023.7023.7723.45229,800
Nov 20, 202423.7423.7623.6623.7223.41310,700
Nov 19, 202423.6723.7523.6023.6923.38736,200
Nov 18, 202423.1723.6523.1723.6223.31461,000
Nov 15, 202423.3123.4123.2423.2622.95298,000
Nov 14, 202423.3723.3723.2123.2522.94442,900
Nov 13, 202423.2423.2823.1123.2322.92347,400
Nov 12, 202423.3623.3623.2223.2522.94262,100
Nov 11, 202423.3323.3723.2423.3223.01185,500
Nov 8, 202423.6623.7523.4523.4923.18372,400
Nov 7, 202423.6223.8123.5723.7823.46318,300
Nov 6, 202423.2423.4923.1523.4123.10389,600
Nov 5, 202423.7723.8123.6023.6523.34334,100
Nov 4, 202423.5623.6223.5323.6023.29196,200
Nov 1, 202423.6323.6723.3623.3723.06272,800
Oct 31, 202423.5123.5823.4023.5423.23364,900
Oct 30, 202423.4023.5523.3523.5423.23359,300
Oct 29, 202423.3923.4423.2823.4023.09249,100
Oct 28, 202423.3223.3623.2723.3223.01292,400
Oct 25, 202423.7023.7523.6523.7323.41227,200
Oct 24, 202423.7823.8323.5423.7023.39219,100
Oct 23, 202423.6423.7323.5923.6723.36254,200
Oct 22, 202423.5923.7823.5923.7723.45268,700
Oct 21, 202423.5623.6123.4223.4523.14266,000
Oct 18, 202423.4523.4723.3523.4523.14188,300
Oct 17, 202423.3423.4923.3423.4723.16665,700
Oct 16, 202423.6123.6123.4023.4023.09224,800
Oct 15, 202423.5123.5623.4023.5323.22200,100
Oct 14, 202423.7923.9323.7523.7723.45175,400
Oct 11, 202424.0724.1824.0324.0723.75155,800
Oct 10, 202423.8124.0423.7724.0123.69234,900
Oct 9, 202423.6023.7023.5123.6923.38199,100
Oct 8, 202423.9123.9523.6623.8423.52352,300
Oct 7, 202424.0924.2724.0924.2523.93263,900
Oct 4, 202424.2524.3124.1724.1923.87267,400
Oct 3, 202424.0424.2723.9924.2423.92376,100
Oct 2, 202424.1024.1523.9324.0623.74640,500
Oct 1, 202423.6124.0723.6023.8823.56464,700
Sep 30, 202423.6323.7623.5923.6923.38428,800
Sep 27, 202423.6223.7723.5923.7623.44770,000
Sep 26, 2024 0.187 Dividend
Sep 26, 202423.7523.8623.6523.6623.35412,700
Sep 25, 202423.8823.9923.8823.9223.42463,900
Sep 24, 202423.9223.9923.8423.9923.49561,000
Sep 23, 202423.6123.7423.5223.6123.11285,400
Sep 20, 202423.4223.5023.3223.4822.98229,800
Sep 19, 202423.3723.4923.3323.4322.94535,800
Sep 18, 202423.2323.4623.0823.1022.62427,300
Sep 17, 202423.0623.2023.0623.1822.69356,500
Sep 16, 202423.0923.1422.9923.0522.57479,300
Sep 13, 202422.9223.0122.8522.9122.43388,200
Sep 12, 202422.6522.8322.6222.8022.32369,300
Sep 11, 202422.4222.5022.2422.4722.00446,900
Sep 10, 202422.5122.5122.2222.3021.83411,500
Sep 9, 202422.4522.5622.3822.5222.05377,600
Sep 6, 202422.7322.7922.3122.3721.901,180,100
Sep 5, 202422.7422.8622.6722.6922.21861,800
Sep 4, 202422.6222.7622.5722.5922.12810,500
Sep 3, 202422.7522.7622.6022.7322.251,206,400
Aug 30, 202423.1623.1823.0023.0322.55952,600
Aug 29, 202423.0823.2423.0823.2122.72282,500
Aug 28, 202423.0723.1523.0523.0722.59402,200
Aug 27, 202423.2923.3623.2723.3122.82417,700
Aug 26, 202423.3323.3323.2323.2822.79420,700
Aug 23, 202422.8923.0822.8923.0722.59422,600
Aug 22, 202422.7822.8022.6722.7022.22406,700
Aug 21, 202422.9422.9722.8022.8522.37321,700
Aug 20, 202422.9523.0122.8322.8522.37540,300
Aug 19, 202422.8522.9622.8222.8722.39497,600
Aug 16, 202422.7822.8322.7122.8022.32366,600
Aug 15, 202422.8923.0122.8622.8722.39322,800
Aug 14, 202422.8322.8922.7122.7422.26627,400
Aug 13, 202422.9022.9222.7822.8122.33323,800
Aug 12, 202422.9823.0822.9323.0222.54500,800
Aug 9, 202422.9422.9822.8122.8422.36341,600
Aug 8, 202422.6922.8422.6622.7922.31410,900
Aug 7, 202422.6222.7222.5722.6322.15394,500
Aug 6, 202422.4922.6722.4522.5322.06702,400
Aug 5, 202422.3422.6222.3222.6122.14638,200
Aug 2, 202422.8122.8122.6322.7322.25380,900
Aug 1, 202423.1523.1622.8122.8722.39348,600
Jul 31, 202423.1323.1722.9723.1522.66443,400
Jul 30, 202422.7022.8322.6722.8122.331,209,200
Jul 29, 202422.8822.9422.7322.8422.361,099,000
Jul 26, 202423.0423.0722.9022.9322.45358,000
Jul 25, 202423.0023.1722.9423.1222.63453,200
Jul 24, 202423.2023.3023.0923.1122.62422,300
Jul 23, 202423.1323.3023.1323.2122.721,336,700
Jul 22, 202423.1623.3623.1623.3622.87370,900
Jul 19, 202423.3423.4423.1823.2122.72322,900
Jul 18, 202423.6023.6023.4723.4923.00716,200
Jul 17, 202423.7223.7423.5823.6523.15366,800
Jul 16, 202423.6223.7523.6123.7323.23352,800
Jul 15, 202423.8323.9023.7723.7823.28302,500
Jul 12, 202424.0424.0423.9023.9523.45735,400
Jul 11, 202423.9924.0623.8923.9923.49252,700
Jul 10, 202423.9724.0323.8923.9323.43257,100
Jul 9, 202424.1324.1623.9523.9823.48368,000
Jul 8, 202424.2724.2724.0824.1023.59273,400
Jul 5, 202424.3724.4924.3624.3923.88212,800
Jul 3, 202424.1824.3124.1824.2523.74130,400
Jul 2, 202424.1524.1924.0724.1023.59226,000
Jul 1, 202423.9124.0723.8624.0623.56324,100
Jun 28, 202424.0724.0823.8723.9123.41328,200
Jun 27, 2024 0.196 Dividend
Jun 27, 202424.0324.0523.9223.9523.45215,300
Jun 26, 202424.1424.1424.0124.0423.34299,200
Jun 25, 202424.2224.2524.0924.0923.39261,300
Jun 24, 202424.1324.3624.1324.3423.63332,300
Jun 21, 202424.3324.3524.1224.1523.45271,600
Jun 20, 202424.4124.5024.3324.3623.65360,900
Jun 18, 202424.1424.3124.1424.3123.61550,800
Jun 17, 202424.0624.1424.0124.1323.43218,400
Jun 14, 202424.3524.3524.1524.1823.48262,800
Jun 13, 202424.3224.3424.1624.2223.521,286,100
Jun 12, 202424.3324.3524.1724.2123.51253,800
Jun 11, 202424.0724.1224.0024.0923.39153,400
Jun 10, 202423.9824.1123.9424.0823.38190,100
Jun 7, 202423.9823.9823.8323.8323.14172,500
Jun 6, 202424.1024.2424.0424.2423.54264,600
Jun 5, 202423.7923.9223.7323.9223.23396,100
Jun 4, 202423.7823.8223.6923.7423.05425,900
Jun 3, 202424.1724.1923.9123.9323.24163,400
May 31, 202424.3524.3624.0324.0923.39366,100
May 30, 202424.4124.5024.2524.2723.57320,700
May 29, 202424.7424.7724.5924.5923.88348,100
May 28, 202424.7924.9024.6924.8924.17360,200
May 24, 202424.4524.4724.3724.4223.71305,200
May 23, 202424.6724.7424.3324.3623.65218,600
May 22, 202424.6724.6724.4924.5323.82254,800
May 21, 202424.8524.9424.7124.8224.10238,900
May 20, 202424.5724.8624.5724.8024.08844,500
May 17, 202424.5324.6624.4124.6623.95304,700
May 16, 202424.1824.2424.1324.2123.51321,200
May 15, 202424.0024.1823.9024.1723.47236,700
May 14, 202424.0524.0723.9424.0123.31207,300
May 13, 202424.1124.1824.0024.0423.34182,300
May 10, 202424.1324.1724.0324.0523.35296,300

Related Tickers