Australia markets closed

First Trust Global Tactical Commodity Strategy Fund (FTGC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
23.72+0.19 (+0.81%)
At close: 04:00PM EDT
23.70 -0.02 (-0.08%)
After hours: 07:21PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202423.6223.7723.5823.7223.72838,300
27 Mar 202423.5023.5423.4423.5323.53302,400
26 Mar 202423.8123.8123.5523.5523.55384,800
25 Mar 202423.5723.7523.5723.7123.71483,900
22 Mar 202423.5423.6423.4823.4923.49280,600
21 Mar 202423.6623.7423.4723.5923.59419,300
21 Mar 20240.164 Dividend
20 Mar 202423.6523.8323.5823.8123.65285,100
19 Mar 202423.8123.8523.7623.8523.69668,800
18 Mar 202423.9423.9423.7623.8923.73355,000
15 Mar 202423.6123.7423.5623.7223.56442,400
14 Mar 202423.6023.6823.5523.6223.46497,000
13 Mar 202423.3723.6023.3723.5923.43461,700
12 Mar 202422.8623.4422.8623.3823.22520,700
11 Mar 202423.2923.4323.1923.4023.24300,600
08 Mar 202423.2223.2523.1123.2423.081,061,500
07 Mar 202423.2723.4423.2523.3623.20374,300
06 Mar 202423.1923.3023.1823.2023.04361,500
05 Mar 202423.1123.1423.0023.0022.84586,400
04 Mar 202423.2223.2823.1323.1823.02378,300
01 Mar 202423.0623.1723.0023.1122.95822,400
29 Feb 202422.9523.1522.8923.0522.89534,600
28 Feb 202423.1423.1423.0023.0322.87649,200
27 Feb 202423.0323.1523.0323.1022.94445,400
26 Feb 202422.7922.9622.7822.9422.78451,300
23 Feb 202422.7622.8222.7022.7322.57430,400
22 Feb 202422.8423.0022.8422.9822.82454,900
21 Feb 202422.8223.0022.8222.9722.811,023,000
20 Feb 202422.9422.9622.7522.8822.72445,700
16 Feb 202422.8822.9622.8322.9522.79453,000
15 Feb 202422.8622.9922.8622.8822.72426,600
14 Feb 202422.9623.0822.8022.8122.65398,200
13 Feb 202423.1123.1723.0123.0622.90343,600
12 Feb 202423.2223.2823.1623.2023.04408,100
09 Feb 202423.2323.3023.1823.2223.06470,500
08 Feb 202423.0923.2223.0623.1823.02445,600
07 Feb 202422.9323.0322.9123.0222.86421,700
06 Feb 202422.8022.8922.7622.8222.66442,100
05 Feb 202422.6822.7922.6122.7922.63502,900
02 Feb 202422.7422.8122.6922.7222.56503,500
01 Feb 202423.0923.1522.8522.9022.74528,000
31 Jan 202423.2023.2123.0523.0822.92569,900
30 Jan 202422.9923.2222.9623.2023.04595,100
29 Jan 202423.0823.0822.9523.0522.89558,200
26 Jan 202423.0323.2322.9323.2223.06524,200
25 Jan 202423.1123.1122.9523.0722.911,187,600
24 Jan 202422.9523.0522.8522.9922.83648,900
23 Jan 202422.6922.8522.6922.8422.68714,300
22 Jan 202422.4622.7122.4522.6422.48545,300
19 Jan 202422.6922.7222.5122.5722.41559,300
18 Jan 202422.3122.5622.2722.5322.371,476,200
17 Jan 202422.3022.3922.2522.3522.201,037,800
16 Jan 202422.6122.6122.4622.4722.32494,200
12 Jan 202422.7222.7522.3522.4222.279,829,200
11 Jan 202422.5122.5922.4222.4922.341,673,100
10 Jan 202422.4622.4822.2722.2922.14890,300
09 Jan 202422.4422.5622.3422.4522.301,015,400
08 Jan 202422.1022.3222.0322.3022.15550,200
05 Jan 202422.4122.5122.3622.4322.28709,400
04 Jan 202422.4522.4922.3222.4822.33521,200
03 Jan 202422.4022.5022.3822.4722.32773,100
02 Jan 202422.5522.5522.3222.3822.23815,300
29 Dec 202322.6322.6322.4322.4422.291,336,400
28 Dec 202322.7222.8522.6722.6822.521,303,600
27 Dec 202322.8222.9122.7622.8022.641,120,200
26 Dec 202322.6722.8122.6422.7822.62751,300
22 Dec 202322.7122.7622.6222.6322.471,876,800
21 Dec 202322.5822.6722.5322.6722.511,392,000
20 Dec 202322.8422.8822.5622.5722.411,137,100
19 Dec 202322.6622.8722.6522.8622.701,266,900
18 Dec 202322.7622.8322.6522.6922.53923,700
15 Dec 202322.5722.6422.4822.5722.411,692,900
15 Dec 20230.212 Dividend
14 Dec 202322.6522.7422.6522.7222.351,578,000
13 Dec 202322.2322.4522.2022.4522.091,757,800
12 Dec 202322.3222.3822.2322.2521.891,154,200
11 Dec 202322.4322.5322.3522.5322.17724,300
08 Dec 202322.6022.6822.4722.5122.151,008,300
07 Dec 202322.5122.5422.4222.5222.16870,100
06 Dec 202322.7022.7322.3722.3722.01980,600
05 Dec 202322.9823.0422.8222.8422.471,276,500
04 Dec 202323.0323.1222.9623.0222.65725,700
01 Dec 202323.2523.4623.1623.1622.79482,300
30 Nov 202323.5523.6223.3123.3722.991,070,900
29 Nov 202323.4723.5423.3323.5023.12571,500
28 Nov 202323.3123.5323.2723.4223.04472,500
27 Nov 202323.2723.2923.1623.2022.83606,700
24 Nov 202323.1423.4423.1423.2822.90286,700
22 Nov 202323.3423.5023.3223.4923.111,215,400
21 Nov 202323.6023.7123.5823.7123.33558,900
20 Nov 202323.4523.5923.4323.5523.17850,300
17 Nov 202323.2723.3823.2523.3622.981,456,600
16 Nov 202323.5123.5823.2523.2622.88596,900
15 Nov 202323.6123.7423.6123.6823.30726,300
14 Nov 202323.6623.7523.6023.6523.27719,600
13 Nov 202323.2823.6223.2823.6223.24410,200
10 Nov 202323.2523.3223.2223.2522.87393,700
09 Nov 202323.3223.4223.2323.2822.901,151,300
08 Nov 202323.4423.5223.2423.3122.93634,600
07 Nov 202323.6523.6523.4623.4823.10629,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...