Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Tactical Commodity Strategy Fund FT (NQ: FTGC )

24.53 -0.29 (-1.17%)
Official Closing Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2014 26.70 26.77 26.58 26.64 137,187 -0.17(-0.62%)
Jun 27, 2014 26.96 26.96 26.74 26.81 68,922 -0.05(-0.18%)
Jun 26, 2014 26.84 26.93 26.77 26.85 171,142 -0.06(-0.23%)
Jun 25, 2014 26.71 26.92 26.71 26.92 84,022 +0.18(+0.68%)
Jun 24, 2014 26.78 26.78 26.70 26.73 77,454 -0.06(-0.24%)
Jun 23, 2014 26.94 26.94 26.75 26.80 779,805 -0.13(-0.47%)
Jun 20, 2014 26.85 26.95 26.85 26.92 64,533 +0.07(+0.26%)
Jun 19, 2014 26.70 26.88 26.68 26.85 68,819 +0.24(+0.89%)
Jun 18, 2014 26.56 26.69 26.55 26.62 54,411 +0.04(+0.15%)
Jun 17, 2014 28.39 28.39 26.41 26.58 167,690 +0.05(+0.18%)
Jun 16, 2014 26.63 26.63 26.49 26.53 140,333 +0.02(+0.09%)
Jun 13, 2014 27.58 28.39 26.43 26.51 149,187 +0.11(+0.42%)
Jun 12, 2014 26.17 26.40 26.14 26.40 122,199 +0.29(+1.12%)
Jun 11, 2014 26.25 26.30 26.05 26.10 55,459 -0.12(-0.45%)
Jun 10, 2014 26.28 26.32 26.14 26.22 68,825 -0.16(-0.60%)
Jun 06, 2014 26.23 26.38 26.20 26.38 95,348 +0.19(+0.72%)
Jun 05, 2014 26.18 26.25 26.12 26.19 75,135 +0.02(+0.06%)
Jun 04, 2014 26.21 26.25 26.13 26.18 57,028 +0.01(+0.03%)
Jun 03, 2014 27.36 27.36 26.14 26.17 108,387 -0.19(-0.72%)
Jun 02, 2014 26.14 26.39 26.08 26.36 93,695 -0.06(-0.24%)
May 30, 2014 26.50 26.51 26.33 26.42 81,640 -0.21(-0.77%)
May 29, 2014 26.59 26.67 26.59 26.62 85,576 -0.02(-0.09%)
May 28, 2014 26.62 26.67 26.52 26.65 85,222 -0.02(-0.09%)
May 27, 2014 26.76 26.76 26.62 26.67 94,935 -0.13(-0.47%)
May 23, 2014 26.87 26.80 26.80 26.80 85,336 +0.02(+0.06%)
May 22, 2014 26.91 26.94 26.75 26.78 80,613 -0.10(-0.36%)
May 21, 2014 26.90 26.97 26.85 26.88 392,491 -0.03(-0.12%)
May 20, 2014 26.89 27.02 26.84 26.91 21,777 -0.02(-0.09%)
May 19, 2014 26.98 26.99 26.90 26.93 81,365 +0.09(+0.35%)
May 16, 2014 26.96 26.97 26.82 26.84 19,200 -0.22(-0.82%)
May 15, 2014 27.12 27.15 26.99 27.06 38,978 -0.09(-0.32%)
May 14, 2014 27.14 27.15 27.07 27.15 98,734 +0.08(+0.29%)
May 13, 2014 27.10 27.21 27.00 27.07 77,458 -0.01(-0.03%)
May 12, 2014 27.00 27.07 26.96 27.07 91,476 +0.17(+0.64%)
May 09, 2014 27.09 27.11 26.84 26.90 62,523 -0.21(-0.79%)
May 08, 2014 27.20 27.20 27.09 27.11 32,162 -0.21(-0.75%)
May 07, 2014 27.37 27.37 27.28 27.32 167,961 -0.06(-0.23%)
May 06, 2014 27.51 27.54 27.38 27.38 128,316 +0.01(+0.03%)
May 05, 2014 27.60 27.60 27.30 27.37 42,627 +0.07(+0.26%)
May 02, 2014 27.23 27.37 27.18 27.30 47,965 +0.11(+0.41%)
May 01, 2014 27.22 27.23 27.14 27.19 70,504 -0.16(-0.57%)
Apr 30, 2014 27.54 27.54 27.26 27.35 61,967 +0.16(+0.58%)
Apr 29, 2014 27.28 27.57 27.19 27.19 16,826 -0.21(-0.75%)
Apr 28, 2014 27.46 27.52 27.33 27.40 30,979 -0.02(-0.09%)
Apr 25, 2014 27.80 27.80 27.39 27.42 30,708 -0.10(-0.37%)
Apr 24, 2014 29.44 29.44 27.45 27.52 140,343 +0.17(+0.63%)
Apr 23, 2014 27.57 27.57 27.33 27.35 93,506 +0.01(+0.03%)
Apr 22, 2014 27.25 27.36 27.18 27.34 29,721 +0.28(+1.05%)
Apr 21, 2014 27.22 27.22 27.06 27.06 68,491 -0.29(-1.07%)
Apr 17, 2014 27.00 27.35 27.35 27.35 54,904 +0.33(+1.23%)
Apr 16, 2014 27.17 27.18 27.00 27.02 87,613 +0.03(+0.13%)
Apr 15, 2014 26.96 27.05 26.92 26.98 47,591 -0.17(-0.62%)
Apr 14, 2014 27.09 27.18 27.07 27.15 28,737 +0.19(+0.70%)
Apr 11, 2014 27.04 27.08 26.96 26.96 143,712 -0.12(-0.44%)
Apr 10, 2014 27.09 27.15 27.07 27.08 102,549 +0.07(+0.26%)
Apr 09, 2014 26.92 27.06 26.81 27.01 28,060 +0.01(+0.02%)
Apr 08, 2014 26.92 27.33 26.89 27.00 109,304 +0.18(+0.65%)
Apr 07, 2014 26.75 26.85 26.71 26.83 37,530 +0.10(+0.38%)
Apr 04, 2014 26.70 26.73 26.67 26.73 60,421 +0.07(+0.27%)
Apr 03, 2014 26.53 26.66 26.53 26.66 25,751 +0.08(+0.30%)
Apr 02, 2014 26.77 26.77 26.53 26.58 35,013 -0.13(-0.47%)
Apr 01, 2014 26.86 26.88 26.64 26.70 52,381 -0.21(-0.76%)
Mar 31, 2014 26.97 27.00 26.81 26.91 15,587 -0.21(-0.78%)
Mar 28, 2014 27.18 27.22 27.10 27.12 47,162 +0.02(+0.09%)
Mar 27, 2014 26.88 27.11 26.88 27.10 76,872 +0.36(+1.33%)
Mar 26, 2014 26.81 26.82 26.66 26.74 24,634 -0.03(-0.10%)
Mar 25, 2014 26.83 26.84 26.74 26.77 33,402 +0.12(+0.46%)
Mar 24, 2014 26.70 26.77 26.65 26.65 19,561 -0.03(-0.12%)
Mar 21, 2014 26.79 26.79 26.66 26.68 22,148 -0.07(-0.27%)
Mar 20, 2014 26.90 27.02 26.72 26.75 46,014 -0.34(-1.25%)
Mar 19, 2014 26.88 27.16 26.85 27.09 19,006 +0.07(+0.26%)
Mar 18, 2014 26.90 27.04 26.87 27.02 18,230 +0.12(+0.44%)
Mar 17, 2014 26.95 27.02 26.89 26.90 21,408 -0.13(-0.47%)
Mar 14, 2014 27.04 27.07 27.00 27.03 17,951 +0.10(+0.36%)
Mar 13, 2014 27.07 27.07 26.90 26.93 6,990 -0.09(-0.33%)
Mar 12, 2014 26.92 27.08 26.92 27.02 9,274 -0.11(-0.41%)
Mar 11, 2014 27.27 27.29 27.08 27.13 19,405 +0.04(+0.15%)
Mar 10, 2014 27.20 27.32 27.07 27.09 39,389 -0.06(-0.23%)
Mar 07, 2014 27.11 27.15 27.09 27.15 19,461 +0.06(+0.23%)
Mar 06, 2014 27.03 27.15 27.03 27.09 70,334 +0.03(+0.12%)
Mar 05, 2014 26.93 27.13 26.87 27.06 13,150 +0.15(+0.56%)
Mar 04, 2014 26.99 27.00 26.87 26.91 57,191 -0.25(-0.93%)
Mar 03, 2014 26.92 27.18 26.92 27.16 37,621 +0.50(+1.89%)
Feb 28, 2014 26.65 26.71 26.65 26.66 8,674 +0.06(+0.24%)
Feb 27, 2014 26.70 26.73 26.59 26.59 5,820 -0.01(-0.03%)
Feb 26, 2014 26.57 26.61 26.47 26.60 9,744 -0.06(-0.24%)
Feb 25, 2014 26.66 26.80 26.55 26.66 16,797 -0.12(-0.44%)
Feb 24, 2014 26.85 26.85 26.67 26.78 12,912 +0.22(+0.83%)
Feb 21, 2014 26.57 26.69 26.48 26.56 9,540 +0.01(+0.03%)
Feb 20, 2014 28.58 28.58 26.12 26.55 22,552 +0.08(+0.30%)
Feb 19, 2014 26.38 26.61 26.34 26.47 38,256 +0.12(+0.45%)
Feb 18, 2014 26.04 26.36 26.04 26.36 12,526 +0.56(+2.16%)
Feb 14, 2014 25.73 25.80 25.80 25.80 17,244 +0.24(+0.93%)
Feb 13, 2014 25.39 25.57 25.39 25.56 22,335 +0.09(+0.34%)
Feb 12, 2014 25.49 25.54 25.39 25.47 14,101 +0.15(+0.59%)
Feb 11, 2014 25.20 25.39 25.20 25.32 16,628 +0.17(+0.66%)
Feb 10, 2014 25.35 25.47 25.11 25.16 46,099 -0.11(-0.44%)
Feb 07, 2014 25.20 25.34 25.15 25.27 2,534,381 +0.23(+0.91%)
Feb 06, 2014 25.26 25.26 25.01 25.04 4,988 -0.08(-0.31%)
Feb 05, 2014 24.97 25.12 24.97 25.12 2,482 +0.17(+0.66%)
Feb 04, 2014 24.84 24.97 24.80 24.95 11,696 +0.16(+0.64%)
Feb 03, 2014 24.79 24.79 24.79 24.79 9,814 +0.35(+1.45%)
Jan 31, 2014 24.46 24.50 24.38 24.44 22,240 -0.12(-0.48%)
Jan 30, 2014 24.56 24.56 24.56 24.56 474 +0.23(+0.94%)
Jan 29, 2014 24.31 24.33 24.31 24.33 1,224 +0.13(+0.55%)
Jan 28, 2014 24.16 24.20 24.12 24.20 1,484 +0.21(+0.85%)
Jan 27, 2014 24.20 24.20 23.99 23.99 6,328 -0.22(-0.91%)
Jan 24, 2014 24.21 24.21 24.21 24.21 833 +0.28(+1.19%)
Jan 23, 2014 23.94 23.94 23.93 23.93 1,015 +0.16(+0.66%)
Jan 22, 2014 23.72 23.77 23.72 23.77 1,596 +0.25(+1.06%)
Jan 21, 2014 23.71 23.71 23.45 23.52 70,614 -0.08(-0.35%)
Jan 17, 2014 23.60 23.60 23.60 23.60 7,354 -0.15(-0.63%)
Jan 16, 2014 23.86 23.86 23.75 23.75 1,630 +0.08(+0.33%)
Jan 15, 2014 23.68 23.68 23.68 23.68 126 +0.06(+0.23%)
Jan 14, 2014 23.59 23.63 23.59 23.62 7,145 +0.12(+0.50%)
Jan 13, 2014 23.37 23.53 23.37 23.50 15,628 +0.20(+0.85%)
Jan 10, 2014 23.51 23.51 23.30 23.30 55,314 +0.15(+0.65%)
Jan 09, 2014 23.28 23.28 23.15 23.15 1,208 -0.32(-1.34%)
Jan 07, 2014 23.58 23.47 23.47 23.47 4,818 -0.12(-0.49%)
Jan 06, 2014 23.58 23.59 23.58 23.59 2,305 +0.10(+0.44%)
Jan 03, 2014 23.40 23.48 23.29 23.48 66,317 +0.10(+0.42%)
Jan 02, 2014 23.50 23.50 23.38 23.38 6,528 -0.31(-1.33%)
Dec 31, 2013 23.70 23.70 23.70 23.70 1,268 -0.21(-0.87%)
Dec 30, 2013 23.94 23.94 23.91 23.91 1,141 -0.07(-0.29%)
Dec 27, 2013 23.97 23.97 23.97 23.97 126 -0.15(-0.62%)
Dec 24, 2013 24.07 24.12 24.12 24.12 253 +0.15(+0.62%)
Dec 23, 2013 24.12 24.12 23.94 23.97 2,789 +0.21(+0.90%)
Dec 19, 2013 23.76 23.76 23.76 23.76 0 -0.05(-0.20%)
Dec 18, 2013 23.86 23.86 23.81 23.81 4,780 +0.05(+0.20%)
Dec 17, 2013 23.76 23.76 23.76 23.76 1,141 +0.12(+0.50%)
Dec 12, 2013 23.64 23.64 23.64 23.64 760 -0.02(-0.07%)
Dec 11, 2013 23.66 23.66 23.60 23.66 2,873 +0.20(+0.84%)
Dec 09, 2013 23.41 23.46 23.46 23.46 1 +0.16(+0.68%)
Dec 06, 2013 23.31 23.31 23.30 23.30 0 +0.06(+0.27%)
Dec 05, 2013 23.19 23.24 23.16 23.24 0 -0.04(-0.17%)
Dec 04, 2013 23.18 23.33 23.18 23.28 0 +0.15(+0.65%)
Dec 03, 2013 23.13 23.13 23.13 23.13 0 -0.14(-0.61%)
Dec 02, 2013 23.27 23.27 23.27 23.27 0 +0.04(+0.17%)
Nov 29, 2013 23.17 23.23 23.17 23.23 0 +0.13(+0.55%)
Nov 27, 2013 23.08 23.11 23.08 23.11 0 -0.06(-0.27%)
Nov 26, 2013 23.16 23.17 23.16 23.17 0 +0.04(+0.17%)
Nov 25, 2013 23.06 23.13 23.06 23.13 0 +0.04(+0.17%)
Nov 22, 2013 23.09 23.09 23.09 23.09 0 +0.11(+0.48%)
Nov 21, 2013 22.98 22.98 22.98 22.98 0 +0.00(+0.00%)
Nov 18, 2013 22.98 22.98 22.98 22.98 253 +0.08(+0.34%)
Nov 15, 2013 22.95 22.95 22.90 22.90 0 +0.03(+0.12%)
Nov 14, 2013 22.78 22.88 22.75 22.88 0 -0.09(-0.39%)
Nov 11, 2013 22.94 22.97 22.97 22.97 887 +0.13(+0.55%)
Nov 07, 2013 22.90 22.84 22.84 22.84 2,028 -0.03(-0.14%)
Nov 06, 2013 22.90 22.90 22.87 22.87 0 +0.05(+0.21%)
Nov 05, 2013 22.78 22.82 22.78 22.82 0 +0.03(+0.14%)
Nov 04, 2013 22.82 22.82 22.79 22.79 0 -0.14(-0.62%)
Nov 01, 2013 22.97 22.97 22.93 22.93 0 -0.42(-1.79%)
Oct 30, 2013 23.45 23.35 23.35 23.35 126 -0.04(-0.17%)
Oct 29, 2013 23.41 23.41 23.39 23.39 0 -0.06(-0.24%)
Oct 28, 2013 23.47 23.47 23.45 23.45 0 -0.15(-0.63%)
Oct 25, 2013 23.56 23.61 23.56 23.60 0 +0.12(+0.50%)
Oct 24, 2013 23.44 23.48 23.44 23.48 2,250 -0.09(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.