Skip to main content

Global Tactical Commodity Strategy Fund FT (NQ: FTGC )

24.00 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 24.33 24.34 23.95 24.00 471,934 -0.25(-1.03%)
Sep 28, 2023 24.22 24.34 24.19 24.25 609,382 +0.03(+0.12%)
Sep 27, 2023 24.16 24.30 24.16 24.22 358,100 +0.08(+0.33%)
Sep 26, 2023 24.07 24.14 24.02 24.14 284,444 -0.02(-0.08%)
Sep 25, 2023 24.25 24.18 24.14 24.16 361,604 -0.19(-0.78%)
Sep 22, 2023 24.37 24.47 24.29 24.35 651,132 +0.05(+0.20%)
Sep 21, 2023 24.44 24.51 24.27 24.30 350,049 -0.09(-0.37%)
Sep 20, 2023 24.47 24.63 24.39 24.39 382,250 -0.26(-1.05%)
Sep 19, 2023 24.66 24.71 24.59 24.65 702,233 +0.05(+0.20%)
Sep 18, 2023 24.70 24.71 24.52 24.60 466,795 -0.10(-0.40%)
Sep 15, 2023 24.75 24.79 24.67 24.70 229,578 -0.13(-0.52%)
Sep 14, 2023 24.73 24.87 24.71 24.83 342,634 +0.16(+0.64%)
Sep 13, 2023 24.58 24.67 24.53 24.67 596,217 +0.12(+0.49%)
Sep 12, 2023 24.54 24.61 24.49 24.55 962,758 -0.03(-0.12%)
Sep 11, 2023 24.59 24.64 24.51 24.58 1,576,261 +0.19(+0.77%)
Sep 08, 2023 24.38 24.47 24.33 24.39 322,546 +0.08(+0.33%)
Sep 07, 2023 24.32 24.32 24.23 24.31 351,395 -0.09(-0.37%)
Sep 06, 2023 24.39 24.47 24.32 24.40 283,062 -0.10(-0.41%)
Sep 05, 2023 24.50 24.56 24.43 24.50 208,464 +0.10(+0.41%)
Sep 01, 2023 24.47 24.54 24.37 24.40 371,176 +0.14(+0.57%)
Aug 31, 2023 24.27 24.34 24.17 24.26 395,634 +0.03(+0.12%)
Aug 30, 2023 24.35 24.44 24.20 24.23 1,262,538 -0.05(-0.20%)
Aug 29, 2023 24.19 24.31 24.15 24.28 267,413 +0.02(+0.08%)
Aug 28, 2023 24.25 24.35 24.19 24.26 435,783 +0.00(+0.00%)
Aug 25, 2023 24.12 24.30 24.07 24.26 322,303 +0.29(+1.20%)
Aug 24, 2023 23.85 24.01 23.81 23.98 293,925 +0.09(+0.37%)
Aug 23, 2023 23.75 23.98 23.73 23.89 328,815 +0.12(+0.50%)
Aug 22, 2023 23.88 23.89 23.72 23.77 842,488 -0.06(-0.25%)
Aug 21, 2023 24.01 24.05 23.78 23.83 402,139 -0.07(-0.29%)
Aug 18, 2023 23.78 23.91 23.71 23.90 279,140 +0.20(+0.84%)
Aug 17, 2023 23.82 23.85 23.70 23.70 400,087 +0.12(+0.51%)
Aug 16, 2023 23.67 23.74 23.57 23.58 974,783 +0.01(+0.04%)
Aug 15, 2023 23.81 23.81 23.57 23.57 404,901 -0.30(-1.25%)
Aug 14, 2023 23.88 23.93 23.80 23.87 265,142 -0.14(-0.58%)
Aug 11, 2023 24.00 24.12 23.95 24.00 534,681 -0.04(-0.17%)
Aug 10, 2023 24.12 24.22 23.99 24.04 2,046,015 -0.14(-0.57%)
Aug 09, 2023 24.08 24.19 24.03 24.18 461,528 +0.27(+1.12%)
Aug 08, 2023 23.62 23.95 23.54 23.92 1,461,328 +0.00(+0.00%)
Aug 07, 2023 23.98 23.98 23.83 23.92 265,809 -0.03(-0.12%)
Aug 04, 2023 23.99 24.02 23.89 23.95 275,853 -0.02(-0.08%)
Aug 03, 2023 23.80 23.97 23.76 23.97 420,558 +0.12(+0.50%)
Aug 02, 2023 24.11 24.11 23.77 23.85 586,928 -0.33(-1.35%)
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.