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, 2017 15.79 15.86 15.76 15.84 25,493 +0.01(+0.05%)
Mar 30, 2017 15.72 15.88 15.72 15.83 79,717 +0.02(+0.15%)
Mar 29, 2017 15.75 15.83 15.75 15.81 16,360 +0.06(+0.40%)
Mar 28, 2017 15.73 15.80 15.71 15.75 48,915 +0.07(+0.44%)
Mar 27, 2017 15.66 15.71 15.64 15.68 141,280 -0.09(-0.54%)
Mar 24, 2017 15.79 15.79 15.73 15.76 12,830 -0.03(-0.20%)
Mar 23, 2017 15.77 15.81 15.75 15.79 72,106 -0.01(-0.05%)
Mar 22, 2017 15.77 15.85 15.75 15.80 147,479 +0.07(+0.45%)
Mar 21, 2017 15.80 15.83 15.73 15.73 40,979 -0.07(-0.45%)
Mar 20, 2017 15.89 15.89 15.79 15.80 37,538 -0.01(-0.05%)
Mar 17, 2017 15.85 15.85 15.78 15.81 33,975 +0.02(+0.15%)
Mar 16, 2017 15.84 15.84 15.75 15.78 80,958 +0.05(+0.35%)
Mar 15, 2017 15.65 15.75 15.65 15.73 20,666 +0.15(+0.95%)
Mar 14, 2017 15.58 15.59 15.57 15.58 19,159 -0.06(-0.40%)
Mar 13, 2017 15.71 15.71 15.63 15.64 38,183 +0.03(+0.20%)
Mar 10, 2017 15.59 15.61 15.55 15.61 24,557 +0.03(+0.20%)
Mar 09, 2017 15.67 15.67 15.53 15.58 35,761 -0.12(-0.75%)
Mar 08, 2017 15.78 15.86 15.67 15.70 28,668 -0.13(-0.79%)
Mar 07, 2017 15.94 15.94 15.82 15.82 33,338 -0.12(-0.74%)
Mar 06, 2017 16.02 16.03 15.93 15.94 31,310 -0.07(-0.44%)
Mar 03, 2017 15.99 16.01 15.91 16.01 15,864 +0.05(+0.34%)
Mar 02, 2017 16.07 16.09 15.93 15.96 373,416 -0.20(-1.21%)
Mar 01, 2017 16.20 16.20 16.14 16.15 34,083 +0.05(+0.29%)
Feb 28, 2017 16.05 16.12 16.05 16.11 33,701 +0.09(+0.54%)
Feb 27, 2017 16.12 16.12 16.02 16.02 94,703 -0.05(-0.34%)
Feb 24, 2017 16.18 16.18 16.05 16.07 21,906 +0.00(+0.00%)
Feb 23, 2017 16.30 16.30 16.07 16.07 41,268 -0.09(-0.53%)
Feb 22, 2017 16.16 16.18 16.11 16.16 68,669 -0.04(-0.24%)
Feb 21, 2017 16.25 16.28 16.18 16.20 41,198 +0.02(+0.14%)
Feb 17, 2017 16.18 16.18 16.18 0 -0.05(-0.34%)
Feb 16, 2017 16.32 16.32 16.21 16.23 111,898 -0.06(-0.38%)
Feb 15, 2017 16.30 16.33 16.27 16.29 44,496 +0.03(+0.19%)
Feb 14, 2017 16.27 16.30 16.18 16.26 55,962 +0.05(+0.29%)
Feb 13, 2017 16.28 16.30 16.21 16.21 40,384 -0.13(-0.77%)
Feb 10, 2017 16.21 16.40 16.21 16.34 112,490 +0.09(+0.53%)
Feb 09, 2017 16.34 16.34 16.21 16.25 99,884 +0.02(+0.10%)
Feb 08, 2017 16.25 16.31 16.22 16.24 85,892 +0.06(+0.39%)
Feb 07, 2017 16.23 16.23 16.16 16.18 53,072 -0.05(-0.30%)
Feb 06, 2017 16.25 16.31 16.21 16.22 34,973 -0.01(-0.04%)
Feb 03, 2017 16.20 16.30 16.20 16.23 96,363 -0.04(-0.24%)
Feb 02, 2017 16.18 16.30 16.18 16.27 36,029 -0.02(-0.10%)
Feb 01, 2017 16.21 16.32 16.19 16.29 196,241 +0.10(+0.63%)
Jan 31, 2017 16.19 16.23 16.17 16.18 85,516 +0.13(+0.83%)
Jan 30, 2017 16.08 16.11 16.04 16.05 153,906 -0.17(-1.06%)
Jan 27, 2017 16.19 16.22 16.14 16.22 51,153 +0.02(+0.10%)
Jan 26, 2017 16.38 16.38 16.21 16.21 154,398 -0.14(-0.86%)
Jan 25, 2017 16.28 16.41 16.28 16.35 655,501 -0.05(-0.33%)
Jan 24, 2017 16.44 16.46 16.37 16.40 117,060 +0.05(+0.29%)
Jan 23, 2017 16.30 16.38 16.30 16.36 40,435 +0.07(+0.43%)
Jan 20, 2017 16.31 16.32 16.26 16.29 44,907 +0.00(+0.00%)
Jan 19, 2017 16.33 16.36 16.25 16.29 23,117 -0.06(-0.39%)
Jan 18, 2017 16.25 16.43 16.25 16.35 231,230 -0.03(-0.19%)
Jan 17, 2017 16.66 16.66 16.37 16.38 53,148 +0.04(+0.24%)
Jan 13, 2017 16.34 16.34 16.34 0 +0.02(+0.10%)
Jan 12, 2017 16.28 16.33 16.25 16.32 123,884 +0.19(+1.16%)
Jan 11, 2017 16.02 16.19 16.01 16.14 213,368 +0.00(+0.00%)
Jan 10, 2017 16.13 16.18 15.96 16.14 38,018 +0.17(+1.08%)
Jan 09, 2017 16.03 16.03 15.95 15.96 22,227 -0.10(-0.63%)
Jan 06, 2017 15.95 16.26 15.93 16.07 93,617 -0.03(-0.19%)
Jan 05, 2017 16.10 16.18 16.08 16.10 1,408,194 +0.02(+0.15%)
Jan 04, 2017 15.96 16.10 15.96 16.07 1,843,582 +0.20(+1.28%)
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.