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 (%)
Mar 31, 2021 16.68 16.96 16.65 16.85 504,421 +0.19(+1.16%)
Mar 30, 2021 16.79 16.79 16.61 16.66 637,110 -0.35(-2.08%)
Mar 29, 2021 16.91 17.01 16.79 17.01 685,122 -1.33(-7.24%)
Mar 26, 2021 16.99 18.34 16.92 18.34 822,808 +1.59(+9.51%)
Mar 25, 2021 16.88 16.90 16.72 16.75 1,138,411 -0.34(-1.98%)
Mar 24, 2021 16.88 17.08 16.88 17.08 1,046,329 +0.27(+1.63%)
Mar 23, 2021 16.90 17.00 16.78 16.81 852,046 -0.29(-1.69%)
Mar 22, 2021 17.09 17.16 16.98 17.10 557,689 +0.03(+0.19%)
Mar 19, 2021 16.86 17.10 16.82 17.07 766,886 +0.23(+1.34%)
Mar 18, 2021 17.15 17.15 16.79 16.84 914,466 -0.44(-2.56%)
Mar 17, 2021 17.26 17.31 17.15 17.28 535,163 -0.06(-0.32%)
Mar 16, 2021 17.31 17.34 17.22 17.34 642,427 -0.02(-0.14%)
Mar 15, 2021 17.30 17.40 17.26 17.37 553,464 +0.00(+0.00%)
Mar 12, 2021 17.37 17.41 17.16 17.37 1,189,661 -0.01(-0.05%)
Mar 11, 2021 17.32 17.41 17.23 17.37 1,614,455 +0.18(+1.03%)
Mar 10, 2021 17.11 17.21 17.09 17.20 579,355 -0.06(-0.33%)
Mar 09, 2021 17.12 17.25 17.10 17.25 790,505 +0.12(+0.70%)
Mar 08, 2021 17.20 17.20 17.12 17.13 508,462 -0.10(-0.56%)
Mar 05, 2021 17.17 17.25 17.10 17.23 3,341,317 +0.23(+1.33%)
Mar 04, 2021 17.01 17.20 16.87 17.00 1,339,085 -0.16(-0.94%)
Mar 03, 2021 17.06 17.16 17.04 17.16 804,928 +0.03(+0.19%)
Mar 02, 2021 17.14 17.28 17.07 17.13 2,487,399 +0.07(+0.42%)
Mar 01, 2021 17.23 17.27 17.00 17.06 1,326,670 -0.14(-0.80%)
Feb 26, 2021 17.32 17.35 17.15 17.20 810,630 -0.27(-1.52%)
Feb 25, 2021 17.60 17.60 17.44 17.46 1,367,257 -0.19(-1.05%)
Feb 24, 2021 17.49 17.70 17.43 17.65 908,293 +0.16(+0.92%)
Feb 23, 2021 17.31 17.50 17.24 17.49 798,844 +0.06(+0.32%)
Feb 22, 2021 17.23 17.45 17.23 17.43 1,047,832 +0.28(+1.64%)
Feb 19, 2021 17.21 17.30 17.10 17.15 642,365 +0.10(+0.57%)
Feb 18, 2021 17.16 17.16 17.00 17.05 531,869 +0.01(+0.05%)
Feb 17, 2021 16.97 17.11 16.91 17.04 710,941 -0.07(-0.42%)
Feb 16, 2021 16.96 17.12 16.92 17.12 548,552 +0.30(+1.77%)
Feb 12, 2021 16.66 16.83 16.66 16.82 953,792 +0.16(+0.97%)
Feb 11, 2021 16.72 16.78 16.62 16.66 1,134,542 -0.04(-0.24%)
Feb 10, 2021 16.79 16.79 16.62 16.70 521,236 -0.09(-0.53%)
Feb 09, 2021 16.72 16.79 16.62 16.79 1,123,968 +0.13(+0.77%)
Feb 08, 2021 16.62 16.75 16.55 16.66 376,675 +0.10(+0.63%)
Feb 05, 2021 16.43 16.66 16.42 16.55 492,368 +0.18(+1.08%)
Feb 04, 2021 16.28 16.41 16.19 16.38 837,563 +0.05(+0.30%)
Feb 03, 2021 16.28 16.35 16.23 16.33 734,049 +0.11(+0.69%)
Feb 02, 2021 16.27 16.28 16.17 16.21 246,428 -0.08(-0.49%)
Feb 01, 2021 16.29 16.30 16.13 16.29 497,858 +0.29(+1.81%)
Jan 29, 2021 16.11 16.16 15.98 16.01 260,599 +0.02(+0.15%)
Jan 28, 2021 16.19 16.23 15.96 15.98 691,754 +0.00(+0.00%)
Jan 27, 2021 16.04 16.08 15.87 15.98 535,081 -0.06(-0.34%)
Jan 26, 2021 16.05 16.09 16.02 16.04 324,906 +0.06(+0.34%)
Jan 25, 2021 15.86 15.98 15.83 15.98 220,314 +0.16(+1.02%)
Jan 22, 2021 15.86 15.96 15.77 15.82 414,076 -0.23(-1.46%)
Jan 21, 2021 16.13 16.13 15.97 16.05 703,838 +0.03(+0.18%)
Jan 20, 2021 15.96 16.05 15.94 16.03 385,223 +0.05(+0.33%)
Jan 19, 2021 16.21 16.21 15.96 15.97 595,327 -0.02(-0.15%)
Jan 15, 2021 16.07 16.10 15.93 16.00 837,224 -0.20(-1.24%)
Jan 14, 2021 16.08 16.21 16.02 16.20 903,102 +0.18(+1.11%)
Jan 13, 2021 16.07 16.09 15.96 16.02 476,658 -0.03(-0.20%)
Jan 12, 2021 15.92 16.08 15.88 16.05 941,188 +0.25(+1.58%)
Jan 11, 2021 15.92 15.92 15.66 15.80 351,418 -0.13(-0.81%)
Jan 08, 2021 15.96 15.96 15.79 15.93 410,596 -0.02(-0.11%)
Jan 07, 2021 15.98 16.04 15.91 15.95 354,742 +0.00(+0.00%)
Jan 06, 2021 15.95 15.99 15.88 15.95 768,469 -0.02(-0.10%)
Jan 05, 2021 15.72 15.99 15.67 15.96 225,751 +0.40(+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.