Global Tactical Commodity Strategy Fund FT (NQ: FTGC )

23.72 +0.19 (+0.81%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 19.49 19.73 19.49 19.56 380,582 +0.02(+0.12%)
Sep 29, 2021 19.54 19.63 19.50 19.54 617,980 -0.11(-0.54%)
Sep 28, 2021 19.89 19.89 19.63 19.64 429,892 -0.06(-0.29%)
Sep 27, 2021 19.61 19.74 19.61 19.70 681,249 +0.26(+1.34%)
Sep 24, 2021 19.33 19.50 19.28 19.44 346,382 +0.07(+0.38%)
Sep 23, 2021 19.20 19.39 19.14 19.37 320,180 +0.28(+1.45%)
Sep 22, 2021 19.10 19.24 19.07 19.09 220,609 +0.19(+0.99%)
Sep 21, 2021 18.95 18.96 18.79 18.90 286,833 -0.06(-0.34%)
Sep 20, 2021 19.01 19.05 18.85 18.97 378,669 -0.25(-1.31%)
Sep 17, 2021 19.33 19.33 19.20 19.22 268,109 -0.23(-1.17%)
Sep 16, 2021 19.36 19.45 19.28 19.45 824,550 -0.05(-0.25%)
Sep 15, 2021 19.52 19.63 19.50 19.50 462,812 +0.21(+1.09%)
Sep 14, 2021 19.37 19.37 19.26 19.28 426,432 -0.04(-0.21%)
Sep 13, 2021 19.25 19.33 19.24 19.33 235,393 +0.01(+0.04%)
Sep 10, 2021 19.34 19.36 19.27 19.32 344,190 +0.17(+0.89%)
Sep 09, 2021 19.15 19.27 19.13 19.15 539,851 -0.03(-0.17%)
Sep 08, 2021 19.34 19.34 19.17 19.18 671,791 +0.01(+0.04%)
Sep 07, 2021 19.31 19.31 19.15 19.17 414,428 -0.30(-1.54%)
Sep 03, 2021 19.33 19.47 19.33 19.47 291,764 +0.24(+1.22%)
Sep 02, 2021 19.27 19.34 19.23 19.24 191,315 -0.01(-0.04%)
Sep 01, 2021 19.12 19.24 19.06 19.24 740,106 -0.01(-0.04%)
Aug 31, 2021 19.18 19.25 19.12 19.25 399,283 -0.08(-0.42%)
Aug 30, 2021 19.39 19.39 19.23 19.33 420,618 +0.06(+0.29%)
Aug 27, 2021 19.15 19.31 19.11 19.28 487,690 +0.22(+1.15%)
Aug 26, 2021 19.08 19.14 19.03 19.06 615,251 -0.08(-0.42%)
Aug 25, 2021 19.08 19.20 19.03 19.14 722,921 +0.06(+0.34%)
Aug 24, 2021 18.90 19.10 18.90 19.07 777,759 +0.33(+1.77%)
Aug 23, 2021 18.72 18.81 18.71 18.74 1,003,791 +0.31(+1.67%)
Aug 20, 2021 18.54 18.59 18.38 18.43 721,031 -0.38(-2.03%)
Aug 19, 2021 18.66 18.81 18.50 18.81 733,169 -0.05(-0.26%)
Aug 18, 2021 19.03 19.03 18.83 18.86 356,333 -0.28(-1.44%)
Aug 17, 2021 19.18 19.24 18.98 19.14 457,162 -0.16(-0.84%)
Aug 16, 2021 19.26 19.30 19.13 19.30 353,444 +0.05(+0.25%)
Aug 13, 2021 19.26 19.37 19.24 19.25 243,697 +0.06(+0.34%)
Aug 12, 2021 19.20 19.29 19.09 19.19 644,265 -0.08(-0.42%)
Aug 11, 2021 19.08 19.27 19.02 19.27 287,682 +0.16(+0.85%)
Aug 10, 2021 18.87 19.11 18.87 19.11 353,433 +0.19(+1.03%)
Aug 09, 2021 18.89 18.91 18.72 18.91 372,754 -0.15(-0.81%)
Aug 06, 2021 19.23 19.23 19.07 19.07 356,112 -0.16(-0.84%)
Aug 05, 2021 19.20 19.29 19.19 19.23 225,576 -0.08(-0.42%)
Aug 04, 2021 19.29 19.31 19.12 19.31 559,355 -0.16(-0.83%)
Aug 03, 2021 19.19 19.47 19.15 19.47 258,658 +0.15(+0.76%)
Aug 02, 2021 19.44 19.54 19.28 19.33 415,637 -0.13(-0.67%)
Jul 30, 2021 19.54 19.58 19.40 19.45 408,056 -0.25(-1.28%)
Jul 29, 2021 19.58 19.71 19.52 19.71 636,478 +0.31(+1.59%)
Jul 28, 2021 19.41 19.52 19.37 19.40 613,774 -0.01(-0.04%)
Jul 27, 2021 19.68 19.68 19.34 19.41 331,070 -0.15(-0.75%)
Jul 26, 2021 19.45 19.55 19.41 19.55 347,633 +0.24(+1.22%)
Jul 23, 2021 19.02 19.35 19.02 19.32 389,780 +0.49(+2.59%)
Jul 22, 2021 19.13 19.27 18.83 18.83 327,242 -0.20(-1.07%)
Jul 21, 2021 18.90 19.08 18.90 19.03 407,951 +0.20(+1.08%)
Jul 20, 2021 18.65 18.82 18.62 18.83 790,818 +0.24(+1.27%)
Jul 19, 2021 18.85 18.90 18.53 18.59 671,150 -0.80(-4.10%)
Jul 16, 2021 19.21 19.39 18.87 19.39 351,582 +0.31(+1.62%)
Jul 15, 2021 19.11 19.15 19.06 19.08 402,628 +0.01(+0.04%)
Jul 14, 2021 19.15 19.27 19.02 19.07 450,054 -0.06(-0.30%)
Jul 13, 2021 19.05 19.18 18.97 19.13 408,027 +0.09(+0.47%)
Jul 12, 2021 18.94 19.09 18.84 19.04 361,990 +0.15(+0.82%)
Jul 09, 2021 18.87 18.97 18.81 18.89 403,421 +0.14(+0.74%)
Jul 08, 2021 18.68 18.75 18.56 18.75 208,963 +0.06(+0.30%)
Jul 07, 2021 18.86 18.86 18.57 18.69 813,495 -0.11(-0.60%)
Jul 06, 2021 19.41 19.41 18.70 18.81 350,374 -0.37(-1.95%)
Jul 02, 2021 19.10 19.21 19.04 19.18 370,824 +0.31(+1.63%)
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.