Global Tactical Commodity Strategy Fund FT (NQ: FTGC )

23.10 -0.08 (-0.35%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 18.77 19.05 18.63 19.03 785,394 +0.31(+1.68%)
Jun 29, 2021 18.78 18.85 18.71 18.72 378,713 -0.01(-0.04%)
Jun 28, 2021 18.67 18.74 18.60 18.73 756,960 +0.00(+0.00%)
Jun 25, 2021 18.65 18.73 18.44 18.73 544,337 +0.18(+0.95%)
Jun 24, 2021 18.48 18.61 18.41 18.55 693,093 +0.01(+0.04%)
Jun 23, 2021 18.56 18.68 18.49 18.54 780,457 +0.14(+0.74%)
Jun 22, 2021 18.42 18.50 18.31 18.40 680,731 +0.06(+0.35%)
Jun 21, 2021 17.99 18.39 17.98 18.34 648,080 +0.02(+0.09%)
Jun 18, 2021 18.12 18.32 18.11 18.32 934,408 +0.29(+1.61%)
Jun 17, 2021 18.44 18.46 18.03 18.03 1,925,099 -0.72(-3.82%)
Jun 16, 2021 18.80 18.86 18.63 18.75 803,595 -0.06(-0.30%)
Jun 15, 2021 19.03 19.03 18.75 18.81 2,382,940 -0.18(-0.93%)
Jun 14, 2021 18.94 19.04 18.87 18.98 496,273 -0.24(-1.26%)
Jun 11, 2021 19.15 19.22 19.03 19.22 605,292 -0.04(-0.21%)
Jun 10, 2021 19.12 19.26 19.02 19.26 805,948 +0.06(+0.29%)
Jun 09, 2021 19.16 19.21 19.03 19.21 933,978 +0.08(+0.42%)
Jun 08, 2021 19.02 19.15 18.98 19.13 879,295 +0.30(+1.58%)
Jun 07, 2021 19.09 19.09 18.83 18.83 590,190 -0.33(-1.72%)
Jun 04, 2021 18.98 19.16 18.92 19.16 610,935 +0.37(+1.97%)
Jun 03, 2021 18.94 18.95 18.73 18.79 659,471 -0.35(-1.85%)
Jun 02, 2021 19.04 19.14 18.92 19.14 768,621 +0.17(+0.89%)
Jun 01, 2021 19.02 19.14 18.91 18.97 1,198,487 +0.09(+0.47%)
May 28, 2021 18.77 18.89 18.72 18.89 677,268 +0.12(+0.64%)
May 27, 2021 18.56 18.79 18.56 18.77 703,237 +0.27(+1.44%)
May 26, 2021 18.45 18.52 18.35 18.50 923,761 +0.08(+0.44%)
May 25, 2021 18.46 18.52 18.39 18.42 1,031,448 -0.06(-0.35%)
May 24, 2021 18.31 18.48 18.31 18.48 769,297 +0.11(+0.61%)
May 21, 2021 18.42 18.42 18.31 18.37 649,034 +0.02(+0.13%)
May 20, 2021 18.42 18.47 18.31 18.35 1,154,314 -0.14(-0.78%)
May 19, 2021 18.56 18.56 18.37 18.49 1,467,260 -0.34(-1.80%)
May 18, 2021 18.93 18.96 18.73 18.83 1,341,076 +0.02(+0.13%)
May 17, 2021 18.73 18.85 18.64 18.81 1,155,960 +0.10(+0.56%)
May 14, 2021 18.66 18.70 18.54 18.70 1,137,887 +0.14(+0.74%)
May 13, 2021 18.73 18.73 18.46 18.56 1,513,867 -0.35(-1.83%)
May 12, 2021 18.92 19.03 18.85 18.91 2,215,925 -0.06(-0.34%)
May 11, 2021 18.77 18.97 18.73 18.97 1,989,627 +0.19(+0.99%)
May 10, 2021 18.97 19.01 18.75 18.79 1,380,055 -0.08(-0.43%)
May 07, 2021 18.82 18.93 18.75 18.87 1,527,233 +0.14(+0.73%)
May 06, 2021 18.65 18.76 18.59 18.73 2,038,775 +0.21(+1.13%)
May 05, 2021 18.48 18.55 18.43 18.52 1,379,240 +0.02(+0.09%)
May 04, 2021 18.46 18.51 18.35 18.51 1,176,161 +0.17(+0.92%)
May 03, 2021 18.29 18.37 18.23 18.34 1,097,594 +0.23(+1.24%)
Apr 30, 2021 18.10 18.19 18.00 18.11 1,560,490 -0.02(-0.09%)
Apr 29, 2021 18.25 18.25 18.04 18.13 598,801 -0.02(-0.09%)
Apr 28, 2021 18.07 18.24 18.07 18.15 930,709 +0.02(+0.13%)
Apr 27, 2021 18.09 18.18 18.01 18.12 1,316,734 +0.10(+0.54%)
Apr 26, 2021 17.88 18.04 17.82 18.02 1,281,402 +0.22(+1.22%)
Apr 23, 2021 17.72 17.81 17.69 17.81 817,092 +0.16(+0.91%)
Apr 22, 2021 17.63 17.69 17.55 17.65 796,603 +0.07(+0.41%)
Apr 21, 2021 17.46 17.61 17.42 17.57 926,811 +0.09(+0.51%)
Apr 20, 2021 17.55 17.58 17.41 17.49 805,615 +0.01(+0.05%)
Apr 19, 2021 17.53 17.53 17.42 17.48 840,426 +0.06(+0.37%)
Apr 16, 2021 17.49 17.49 17.41 17.41 837,100 -0.02(-0.09%)
Apr 15, 2021 17.41 17.45 17.34 17.43 758,479 +0.13(+0.74%)
Apr 14, 2021 17.17 17.33 17.12 17.30 715,470 +0.25(+1.46%)
Apr 13, 2021 17.02 17.08 16.98 17.05 997,835 +0.14(+0.81%)
Apr 12, 2021 17.18 17.18 16.86 16.91 681,413 -0.11(-0.66%)
Apr 09, 2021 16.99 17.06 16.99 17.03 648,578 -0.04(-0.24%)
Apr 08, 2021 17.03 17.11 16.99 17.07 531,676 +0.10(+0.57%)
Apr 07, 2021 16.90 17.00 16.87 16.97 690,923 +0.02(+0.09%)
Apr 06, 2021 16.79 17.06 16.79 16.95 711,474 +0.09(+0.53%)
Apr 05, 2021 16.82 16.98 16.80 16.87 598,382 +0.02(+0.14%)
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.