Global Tactical Commodity Strategy Fund FT (NQ: FTGC )

23.10 -0.08 (-0.35%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 19.15 19.27 18.83 19.05 922,803 -0.39(-1.99%)
Nov 29, 2021 19.69 19.72 19.40 19.43 440,768 -0.10(-0.54%)
Nov 26, 2021 19.81 19.85 19.38 19.54 379,741 -0.74(-3.65%)
Nov 24, 2021 20.33 20.47 20.28 20.28 352,596 -0.02(-0.12%)
Nov 23, 2021 20.17 20.31 20.11 20.30 476,843 +0.18(+0.92%)
Nov 22, 2021 20.01 20.17 20.00 20.12 528,542 +0.07(+0.36%)
Nov 19, 2021 20.34 20.34 20.03 20.04 385,283 -0.12(-0.60%)
Nov 18, 2021 20.18 20.17 20.15 20.17 367,127 +0.02(+0.08%)
Nov 17, 2021 20.22 20.34 20.08 20.15 580,054 -0.07(-0.36%)
Nov 16, 2021 20.25 20.29 20.19 20.22 483,226 -0.05(-0.24%)
Nov 15, 2021 20.21 20.29 20.13 20.27 544,920 +0.02(+0.12%)
Nov 12, 2021 20.17 20.30 20.17 20.25 467,240 +0.03(+0.16%)
Nov 11, 2021 20.18 20.28 20.18 20.21 460,590 +0.21(+1.05%)
Nov 10, 2021 20.16 20.00 784,612 -0.08(-0.40%)
Nov 09, 2021 20.00 20.09 19.90 20.08 1,769,431 +0.06(+0.32%)
Nov 08, 2021 20.05 20.11 20.02 20.02 396,871 -0.01(-0.04%)
Nov 05, 2021 19.96 20.07 19.86 20.03 772,726 +0.11(+0.57%)
Nov 04, 2021 20.31 20.32 19.90 19.92 589,693 -0.20(-1.00%)
Nov 03, 2021 20.16 20.21 20.04 20.12 625,161 -0.18(-0.91%)
Nov 02, 2021 20.31 20.37 20.25 20.30 492,980 -0.02(-0.12%)
Nov 01, 2021 20.30 20.38 20.32 20.33 785,702 +0.08(+0.40%)
Oct 29, 2021 20.41 20.41 20.04 20.25 553,617 -0.06(-0.28%)
Oct 28, 2021 20.29 20.38 20.23 20.30 519,894 +0.03(+0.16%)
Oct 27, 2021 20.33 20.43 20.22 20.27 529,044 -0.25(-1.22%)
Oct 26, 2021 20.51 20.52 830,692 -0.07(-0.35%)
Oct 25, 2021 20.62 20.64 20.55 20.59 486,969 +0.23(+1.11%)
Oct 22, 2021 20.41 20.49 20.22 20.37 750,760 +0.04(+0.20%)
Oct 21, 2021 20.42 20.48 20.22 20.33 796,536 -0.42(-2.02%)
Oct 20, 2021 20.40 20.77 20.40 20.74 1,420,282 +0.31(+1.52%)
Oct 19, 2021 20.39 20.48 20.35 20.43 507,751 +0.01(+0.06%)
Oct 18, 2021 20.66 20.66 20.41 20.42 599,800 -0.13(-0.63%)
Oct 15, 2021 20.58 20.62 20.50 20.55 677,535 +0.16(+0.81%)
Oct 14, 2021 20.33 20.41 20.26 20.39 704,585 +0.29(+1.46%)
Oct 13, 2021 20.08 20.13 19.96 20.09 534,665 +0.08(+0.40%)
Oct 12, 2021 20.15 20.18 19.98 20.01 664,623 -0.19(-0.92%)
Oct 11, 2021 20.15 20.21 20.06 20.20 677,298 +0.19(+0.92%)
Oct 08, 2021 20.18 20.22 20.01 20.01 509,768 +0.02(+0.08%)
Oct 07, 2021 19.82 20.03 19.75 20.00 538,872 +0.06(+0.28%)
Oct 06, 2021 19.92 19.94 19.76 19.94 613,244 -0.11(-0.56%)
Oct 05, 2021 19.88 20.10 19.87 20.05 409,211 +0.10(+0.52%)
Oct 04, 2021 19.65 19.95 19.65 19.95 613,379 +0.23(+1.14%)
Oct 01, 2021 19.60 19.72 19.53 19.72 622,409 +0.32(+1.66%)
Sep 30, 2021 19.33 19.57 19.33 19.40 383,711 +0.02(+0.12%)
Sep 29, 2021 19.38 19.47 19.34 19.38 623,060 -0.10(-0.54%)
Sep 28, 2021 19.73 19.73 19.47 19.48 433,426 -0.06(-0.29%)
Sep 27, 2021 19.45 19.58 19.45 19.54 686,849 +0.26(+1.34%)
Sep 24, 2021 19.18 19.34 19.12 19.28 349,229 +0.07(+0.38%)
Sep 23, 2021 19.04 19.23 18.98 19.21 322,812 +0.27(+1.45%)
Sep 22, 2021 18.94 19.09 18.92 18.93 222,423 +0.19(+0.99%)
Sep 21, 2021 18.80 18.81 18.63 18.75 289,191 -0.06(-0.34%)
Sep 20, 2021 18.85 18.89 18.69 18.81 381,782 -0.25(-1.31%)
Sep 17, 2021 19.17 19.17 19.04 19.06 270,314 -0.23(-1.17%)
Sep 16, 2021 19.20 19.29 19.13 19.29 831,328 -0.05(-0.25%)
Sep 15, 2021 19.36 19.47 19.34 19.34 466,617 +0.21(+1.09%)
Sep 14, 2021 19.21 19.21 19.10 19.13 429,938 -0.04(-0.21%)
Sep 13, 2021 19.10 19.18 19.08 19.17 237,328 +0.01(+0.04%)
Sep 10, 2021 19.18 19.20 19.11 19.16 347,020 +0.17(+0.89%)
Sep 09, 2021 18.99 19.12 18.97 18.99 544,289 -0.03(-0.17%)
Sep 08, 2021 19.18 19.18 19.01 19.02 677,314 +0.01(+0.04%)
Sep 07, 2021 19.15 19.15 18.99 19.01 417,835 -0.30(-1.54%)
Sep 03, 2021 19.18 19.31 19.18 19.31 294,163 +0.23(+1.22%)
Sep 02, 2021 19.11 19.18 19.08 19.08 192,888 -0.01(-0.04%)
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.