First Trust Global Tactical Commodity Strategy Fund (FTGC)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 24.98 | 24.98 | 23.96 | 23.97 | 23.97 | 422,200 |
| 29 Apr 2024 | 24.44 | 24.51 | 24.35 | 24.42 | 24.42 | 287,700 |
| 26 Apr 2024 | 24.52 | 24.56 | 24.40 | 24.44 | 24.44 | 319,900 |
| 25 Apr 2024 | 24.35 | 24.49 | 24.30 | 24.46 | 24.46 | 429,800 |
| 24 Apr 2024 | 24.31 | 24.42 | 24.31 | 24.37 | 24.37 | 521,200 |
| 23 Apr 2024 | 24.09 | 24.40 | 24.06 | 24.38 | 24.38 | 495,900 |
| 22 Apr 2024 | 24.18 | 24.40 | 24.17 | 24.36 | 24.36 | 594,100 |
| 19 Apr 2024 | 24.25 | 24.46 | 24.23 | 24.41 | 24.41 | 398,100 |
| 18 Apr 2024 | 24.24 | 24.27 | 24.13 | 24.16 | 24.16 | 452,400 |
| 17 Apr 2024 | 24.32 | 24.42 | 24.11 | 24.20 | 24.20 | 508,700 |
| 16 Apr 2024 | 24.38 | 24.45 | 24.25 | 24.34 | 24.34 | 404,800 |
| 15 Apr 2024 | 24.46 | 24.52 | 24.27 | 24.52 | 24.52 | 420,200 |
| 12 Apr 2024 | 24.65 | 24.79 | 24.36 | 24.38 | 24.38 | 650,900 |
| 11 Apr 2024 | 24.34 | 24.38 | 24.24 | 24.35 | 24.35 | 385,100 |
| 10 Apr 2024 | 24.38 | 24.50 | 24.31 | 24.47 | 24.47 | 1,984,000 |
| 09 Apr 2024 | 24.47 | 24.52 | 24.33 | 24.39 | 24.39 | 655,300 |
| 08 Apr 2024 | 24.50 | 24.53 | 24.31 | 24.44 | 24.44 | 345,900 |
| 05 Apr 2024 | 24.33 | 24.56 | 24.33 | 24.46 | 24.46 | 324,100 |
| 04 Apr 2024 | 24.18 | 24.40 | 24.16 | 24.32 | 24.32 | 567,000 |
| 03 Apr 2024 | 24.25 | 24.29 | 24.15 | 24.26 | 24.26 | 595,300 |
| 02 Apr 2024 | 24.00 | 24.08 | 23.97 | 24.06 | 24.06 | 348,300 |
| 01 Apr 2024 | 24.25 | 24.25 | 23.73 | 23.92 | 23.92 | 655,200 |
| 28 Mar 2024 | 23.62 | 23.77 | 23.58 | 23.72 | 23.72 | 838,300 |
| 27 Mar 2024 | 23.50 | 23.54 | 23.44 | 23.53 | 23.53 | 302,400 |
| 26 Mar 2024 | 23.81 | 23.81 | 23.55 | 23.55 | 23.55 | 384,800 |
| 25 Mar 2024 | 23.57 | 23.75 | 23.57 | 23.71 | 23.71 | 483,900 |
| 22 Mar 2024 | 23.54 | 23.64 | 23.48 | 23.49 | 23.49 | 280,600 |
| 21 Mar 2024 | 23.66 | 23.74 | 23.47 | 23.59 | 23.59 | 419,300 |
| 21 Mar 2024 | 0.164 Dividend | |||||
| 20 Mar 2024 | 23.65 | 23.83 | 23.58 | 23.81 | 23.65 | 285,100 |
| 19 Mar 2024 | 23.81 | 23.85 | 23.76 | 23.85 | 23.69 | 668,800 |
| 18 Mar 2024 | 23.94 | 23.94 | 23.76 | 23.89 | 23.73 | 355,000 |
| 15 Mar 2024 | 23.61 | 23.74 | 23.56 | 23.72 | 23.56 | 442,400 |
| 14 Mar 2024 | 23.60 | 23.68 | 23.55 | 23.62 | 23.46 | 497,000 |
| 13 Mar 2024 | 23.37 | 23.60 | 23.37 | 23.59 | 23.43 | 461,700 |
| 12 Mar 2024 | 22.86 | 23.44 | 22.86 | 23.38 | 23.22 | 520,700 |
| 11 Mar 2024 | 23.29 | 23.43 | 23.19 | 23.40 | 23.24 | 300,600 |
| 08 Mar 2024 | 23.22 | 23.25 | 23.11 | 23.24 | 23.08 | 1,061,500 |
| 07 Mar 2024 | 23.27 | 23.44 | 23.25 | 23.36 | 23.20 | 374,300 |
| 06 Mar 2024 | 23.19 | 23.30 | 23.18 | 23.20 | 23.04 | 361,500 |
| 05 Mar 2024 | 23.11 | 23.14 | 23.00 | 23.00 | 22.84 | 586,400 |
| 04 Mar 2024 | 23.22 | 23.28 | 23.13 | 23.18 | 23.02 | 378,300 |
| 01 Mar 2024 | 23.06 | 23.17 | 23.00 | 23.11 | 22.95 | 822,400 |
| 29 Feb 2024 | 22.95 | 23.15 | 22.89 | 23.05 | 22.89 | 534,600 |
| 28 Feb 2024 | 23.14 | 23.14 | 23.00 | 23.03 | 22.87 | 649,200 |
| 27 Feb 2024 | 23.03 | 23.15 | 23.03 | 23.10 | 22.94 | 445,400 |
| 26 Feb 2024 | 22.79 | 22.96 | 22.78 | 22.94 | 22.78 | 451,300 |
| 23 Feb 2024 | 22.76 | 22.82 | 22.70 | 22.73 | 22.57 | 430,400 |
| 22 Feb 2024 | 22.84 | 23.00 | 22.84 | 22.98 | 22.82 | 454,900 |
| 21 Feb 2024 | 22.82 | 23.00 | 22.82 | 22.97 | 22.81 | 1,023,000 |
| 20 Feb 2024 | 22.94 | 22.96 | 22.75 | 22.88 | 22.72 | 445,700 |
| 16 Feb 2024 | 22.88 | 22.96 | 22.83 | 22.95 | 22.79 | 453,000 |
| 15 Feb 2024 | 22.86 | 22.99 | 22.86 | 22.88 | 22.72 | 426,600 |
| 14 Feb 2024 | 22.96 | 23.08 | 22.80 | 22.81 | 22.65 | 398,200 |
| 13 Feb 2024 | 23.11 | 23.17 | 23.01 | 23.06 | 22.90 | 343,600 |
| 12 Feb 2024 | 23.22 | 23.28 | 23.16 | 23.20 | 23.04 | 408,100 |
| 09 Feb 2024 | 23.23 | 23.30 | 23.18 | 23.22 | 23.06 | 470,500 |
| 08 Feb 2024 | 23.09 | 23.22 | 23.06 | 23.18 | 23.02 | 445,600 |
| 07 Feb 2024 | 22.93 | 23.03 | 22.91 | 23.02 | 22.86 | 421,700 |
| 06 Feb 2024 | 22.80 | 22.89 | 22.76 | 22.82 | 22.66 | 442,100 |
| 05 Feb 2024 | 22.68 | 22.79 | 22.61 | 22.79 | 22.63 | 502,900 |
| 02 Feb 2024 | 22.74 | 22.81 | 22.69 | 22.72 | 22.56 | 503,500 |
| 01 Feb 2024 | 23.09 | 23.15 | 22.85 | 22.90 | 22.74 | 528,000 |
| 31 Jan 2024 | 23.20 | 23.21 | 23.05 | 23.08 | 22.92 | 569,900 |
| 30 Jan 2024 | 22.99 | 23.22 | 22.96 | 23.20 | 23.04 | 595,100 |
| 29 Jan 2024 | 23.08 | 23.08 | 22.95 | 23.05 | 22.89 | 558,200 |
| 26 Jan 2024 | 23.03 | 23.23 | 22.93 | 23.22 | 23.06 | 524,200 |
| 25 Jan 2024 | 23.11 | 23.11 | 22.95 | 23.07 | 22.91 | 1,187,600 |
| 24 Jan 2024 | 22.95 | 23.05 | 22.85 | 22.99 | 22.83 | 648,900 |
| 23 Jan 2024 | 22.69 | 22.85 | 22.69 | 22.84 | 22.68 | 714,300 |
| 22 Jan 2024 | 22.46 | 22.71 | 22.45 | 22.64 | 22.48 | 545,300 |
| 19 Jan 2024 | 22.69 | 22.72 | 22.51 | 22.57 | 22.41 | 559,300 |
| 18 Jan 2024 | 22.31 | 22.56 | 22.27 | 22.53 | 22.37 | 1,476,200 |
| 17 Jan 2024 | 22.30 | 22.39 | 22.25 | 22.35 | 22.20 | 1,037,800 |
| 16 Jan 2024 | 22.61 | 22.61 | 22.46 | 22.47 | 22.32 | 494,200 |
| 12 Jan 2024 | 22.72 | 22.75 | 22.35 | 22.42 | 22.27 | 9,829,200 |
| 11 Jan 2024 | 22.51 | 22.59 | 22.42 | 22.49 | 22.34 | 1,673,100 |
| 10 Jan 2024 | 22.46 | 22.48 | 22.27 | 22.29 | 22.14 | 890,300 |
| 09 Jan 2024 | 22.44 | 22.56 | 22.34 | 22.45 | 22.30 | 1,015,400 |
| 08 Jan 2024 | 22.10 | 22.32 | 22.03 | 22.30 | 22.15 | 550,200 |
| 05 Jan 2024 | 22.41 | 22.51 | 22.36 | 22.43 | 22.28 | 709,400 |
| 04 Jan 2024 | 22.45 | 22.49 | 22.32 | 22.48 | 22.33 | 521,200 |
| 03 Jan 2024 | 22.40 | 22.50 | 22.38 | 22.47 | 22.32 | 773,100 |
| 02 Jan 2024 | 22.55 | 22.55 | 22.32 | 22.38 | 22.23 | 815,300 |
| 29 Dec 2023 | 22.63 | 22.63 | 22.43 | 22.44 | 22.29 | 1,336,400 |
| 28 Dec 2023 | 22.72 | 22.85 | 22.67 | 22.68 | 22.52 | 1,303,600 |
| 27 Dec 2023 | 22.82 | 22.91 | 22.76 | 22.80 | 22.64 | 1,120,200 |
| 26 Dec 2023 | 22.67 | 22.81 | 22.64 | 22.78 | 22.62 | 751,300 |
| 22 Dec 2023 | 22.71 | 22.76 | 22.62 | 22.63 | 22.47 | 1,876,800 |
| 21 Dec 2023 | 22.58 | 22.67 | 22.53 | 22.67 | 22.51 | 1,392,000 |
| 20 Dec 2023 | 22.84 | 22.88 | 22.56 | 22.57 | 22.41 | 1,137,100 |
| 19 Dec 2023 | 22.66 | 22.87 | 22.65 | 22.86 | 22.70 | 1,266,900 |
| 18 Dec 2023 | 22.76 | 22.83 | 22.65 | 22.69 | 22.53 | 923,700 |
| 15 Dec 2023 | 22.57 | 22.64 | 22.48 | 22.57 | 22.41 | 1,692,900 |
| 15 Dec 2023 | 0.212 Dividend | |||||
| 14 Dec 2023 | 22.65 | 22.74 | 22.65 | 22.72 | 22.35 | 1,578,000 |
| 13 Dec 2023 | 22.23 | 22.45 | 22.20 | 22.45 | 22.09 | 1,757,800 |
| 12 Dec 2023 | 22.32 | 22.38 | 22.23 | 22.25 | 21.89 | 1,154,200 |
| 11 Dec 2023 | 22.43 | 22.53 | 22.35 | 22.53 | 22.17 | 724,300 |
| 08 Dec 2023 | 22.60 | 22.68 | 22.47 | 22.51 | 22.15 | 1,008,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.