Global Tactical Commodity Strategy Fund FT (NQ: FTGC )

21.41 USD +0.28 (+1.33%)
Official Closing Price Updated: 5:17 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 21.34 21.44 21.25 21.41 2,688,700 +0.28(+1.33%)
Mar 04, 2021 21.14 21.38 20.97 21.13 1,077,539 -0.20(-0.94%)
Mar 03, 2021 21.20 21.33 21.17 21.33 647,712 +0.04(+0.19%)
Mar 02, 2021 21.30 21.47 21.21 21.29 2,001,567 +0.09(+0.42%)
Mar 01, 2021 21.41 21.46 21.13 21.20 1,067,549 -0.17(-0.80%)
Feb 26, 2021 21.53 21.56 21.31 21.37 652,300 -0.33(-1.52%)
Feb 25, 2021 21.87 21.87 21.67 21.70 1,100,208 -0.23(-1.05%)
Feb 24, 2021 21.73 21.99 21.66 21.93 730,888 +0.20(+0.92%)
Feb 23, 2021 21.51 21.75 21.42 21.73 642,816 +0.07(+0.32%)
Feb 22, 2021 21.41 21.68 21.41 21.66 843,173 +0.35(+1.64%)
Feb 19, 2021 21.39 21.50 21.25 21.31 516,900 +0.12(+0.57%)
Feb 18, 2021 21.32 21.32 21.13 21.19 427,986 +0.01(+0.05%)
Feb 17, 2021 21.09 21.26 21.02 21.18 572,082 -0.09(-0.42%)
Feb 16, 2021 21.08 21.27 21.02 21.27 441,411 +0.37(+1.77%)
Feb 12, 2021 20.70 20.91 20.70 20.90 767,500 +0.20(+0.97%)
Feb 11, 2021 20.78 20.85 20.66 20.70 912,947 -0.05(-0.24%)
Feb 10, 2021 20.86 20.86 20.66 20.75 419,430 -0.11(-0.53%)
Feb 09, 2021 20.78 20.86 20.66 20.86 904,438 +0.16(+0.77%)
Feb 08, 2021 20.66 20.81 20.57 20.70 303,104 +0.13(+0.63%)
Feb 05, 2021 20.42 20.71 20.40 20.57 396,200 +0.22(+1.08%)
Feb 04, 2021 20.23 20.39 20.11 20.35 673,973 +0.06(+0.30%)
Feb 03, 2021 20.23 20.32 20.17 20.29 590,677 +0.14(+0.69%)
Feb 02, 2021 20.22 20.23 20.10 20.15 198,297 -0.10(-0.49%)
Feb 01, 2021 20.24 20.26 20.04 20.25 400,618 +0.36(+1.81%)
Jan 29, 2021 20.02 20.08 19.86 19.89 209,700 +0.03(+0.15%)
Jan 28, 2021 20.12 20.17 19.83 19.86 556,643 +0.00(+0.00%)
Jan 27, 2021 19.93 19.98 19.72 19.86 430,571 -0.07(-0.34%)
Jan 26, 2021 19.94 20.00 19.90 19.93 261,447 +0.07(+0.34%)
Jan 25, 2021 19.71 19.86 19.67 19.86 177,283 +0.20(+1.03%)
Jan 22, 2021 19.71 19.83 19.60 19.66 333,200 -0.29(-1.46%)
Jan 21, 2021 20.04 20.04 19.85 19.95 566,367 +0.04(+0.18%)
Jan 20, 2021 19.84 19.95 19.81 19.92 309,983 +0.07(+0.33%)
Jan 19, 2021 20.14 20.14 19.83 19.85 479,050 -0.03(-0.15%)
Jan 15, 2021 19.97 20.01 19.79 19.88 673,700 -0.25(-1.24%)
Jan 14, 2021 19.98 20.14 19.91 20.13 726,711 +0.22(+1.10%)
Jan 13, 2021 19.97 20.00 19.84 19.91 383,559 -0.04(-0.20%)
Jan 12, 2021 19.79 19.98 19.73 19.95 757,358 +0.31(+1.58%)
Jan 11, 2021 19.79 19.79 19.46 19.64 282,780 -0.16(-0.81%)
Jan 08, 2021 19.84 19.84 19.62 19.80 330,400 -0.02(-0.11%)
Jan 07, 2021 19.86 19.93 19.77 19.82 285,455 +0.00(+0.00%)
Jan 06, 2021 19.82 19.87 19.74 19.82 618,374 -0.02(-0.10%)
Jan 05, 2021 19.53 19.87 19.47 19.84 181,658 +0.50(+2.59%)
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.