Skip to main content
First Trust Global Tactical Commodity Strategy Fund (FTGC)
NASDAQ: FTGC · Real-Time Price · USD
27.96
+0.92 (3.41%)
At close: Mar 6, 2026, 4:00 PM EST
28.38
+0.42 (1.49%)
After-hours: Mar 6, 2026, 6:17 PM EST

FTGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.7228.0427.5927.9627.963.41%1,057,279
Mar 5, 202626.8327.2926.7927.0427.041.59%720,995
Mar 4, 202626.4326.6526.3726.6226.621.05%246,484
Mar 3, 202626.7726.7726.0526.3426.340.50%471,238
Mar 2, 202626.2626.3225.9326.2126.212.66%313,655
Feb 27, 202625.5325.5325.3925.5325.531.17%477,088
Feb 26, 202625.0925.3325.0225.2425.24-0.02%492,447
Feb 25, 202625.1925.3425.1125.2425.240.24%564,566
Feb 24, 202625.1325.2025.0725.1825.180.12%248,604
Feb 23, 202625.1925.3025.0825.1525.150.24%261,122
Feb 20, 202624.9825.1424.9025.0925.090.64%553,190
Feb 19, 202624.7124.9324.6624.9324.930.93%1,005,385
Feb 18, 202624.4824.7224.4524.7024.702.45%355,009
Feb 17, 202624.1824.1824.0324.1124.11-1.35%344,942
Feb 13, 202624.4824.5324.3424.4424.440.10%243,277
Feb 12, 202624.8624.8724.3824.4224.42-2.06%330,068
Feb 11, 202624.9424.9824.7824.9324.931.14%539,797
Feb 10, 202624.7824.7924.5924.6524.65-0.76%798,666
Feb 9, 202624.6124.8824.6024.8424.840.93%385,052
Feb 6, 202624.5024.7624.4724.6124.610.75%1,154,963
Feb 5, 202624.4624.5924.2924.4324.43-1.54%620,864
Feb 4, 202624.9024.9124.6024.8124.810.04%649,470
Feb 3, 202624.6424.8024.5324.8024.802.10%926,245
Feb 2, 202624.4824.5724.1424.2924.29-4.29%1,068,933
Jan 30, 202625.6625.7424.8625.3825.38-3.06%689,340
Jan 29, 202626.5426.5525.6226.1826.181.32%925,513
Jan 28, 202625.7225.8825.6525.8425.840.76%484,011
Jan 27, 202625.2625.6525.1725.6425.641.40%580,530
Jan 26, 202625.3125.5425.1925.2925.290.92%685,228
Jan 23, 202624.9725.1424.9225.0625.061.79%442,090
Jan 22, 202624.6624.7024.5824.6224.62-0.04%645,641
Jan 21, 202624.6724.6724.5124.6324.631.44%1,172,672
Jan 20, 202624.4124.4224.2824.2824.281.12%920,954
Jan 16, 202624.0124.0523.9024.0124.01-0.25%532,787
Jan 15, 202623.9924.1623.9424.0724.07-0.37%674,721
Jan 14, 202624.3224.3724.0924.1624.160.21%879,017
Jan 13, 202624.1224.2524.0624.1124.110.88%492,638
Jan 12, 202623.8624.0223.8223.9023.901.14%620,226
Jan 9, 202623.7423.8123.6223.6323.63-0.32%373,288
Jan 8, 202623.5323.7123.5023.7123.710.55%457,297
Jan 7, 202623.6323.6623.5323.5823.58-0.74%423,411
Jan 6, 202623.7823.8623.6923.7523.750.55%685,073
Jan 5, 202623.4423.6423.4223.6223.621.68%1,070,652
Jan 2, 202623.2623.2723.1223.2323.23-1,082,797
Dec 31, 202523.3923.4223.1823.2323.23-1.23%1,688,431
Dec 30, 202523.6123.6323.5123.5223.520.84%1,966,203
Dec 29, 202523.4223.4623.3023.3323.33-1.08%911,673
Dec 26, 202523.5623.6423.5323.5823.580.60%405,843
Dec 24, 202523.4523.4923.3723.4423.44-0.21%187,171
Dec 23, 202523.3223.4923.2523.4923.491.29%805,967
Dec 22, 202523.1223.1923.1123.1923.191.13%633,770
Dec 19, 202522.8722.9922.8722.9322.930.53%531,556
Dec 18, 202522.9122.9622.7722.8122.81-0.65%487,815
Dec 17, 202522.8922.9822.8322.9622.961.06%991,508
Dec 16, 202522.8522.9322.7022.7222.72-14.68%1,224,874
Dec 15, 202526.7626.7626.5726.6322.97-0.67%1,630,877
Dec 12, 202527.1127.1126.7326.8123.12-1.14%992,982
Dec 11, 202526.9927.1226.9827.1223.390.11%926,347
Dec 10, 202526.9327.1326.9327.0923.360.71%431,856
Dec 9, 202526.9427.0326.8926.9023.20-0.48%330,895
Dec 8, 202527.2027.2227.0227.0323.31-1.35%1,035,904
Dec 5, 202527.3827.5727.3827.4023.630.66%409,544
Dec 4, 202527.1027.2427.0427.2223.470.18%537,602
Dec 3, 202527.1827.2527.1427.1723.430.37%349,471
Dec 2, 202527.1427.1727.0327.0723.34-0.44%232,359
Dec 1, 202527.2027.2427.1427.1923.450.18%214,645
Nov 28, 202527.0027.1626.9827.1423.411.38%112,778
Nov 26, 202526.6126.7926.5926.7723.091.06%123,058
Nov 25, 202526.4626.5026.3126.4922.84-0.51%232,410
Nov 24, 202526.3826.6326.3626.6322.960.43%199,147
Nov 21, 202526.3826.6026.3126.5122.86-0.41%287,666
Nov 20, 202526.9126.9926.6126.6222.96-1.15%233,512
Nov 19, 202527.0127.0626.8426.9323.22-0.85%293,034
Nov 18, 202527.0127.2126.9027.1623.420.99%546,410
Nov 17, 202526.8827.0326.8426.9023.19-0.13%152,467
Nov 14, 202526.8727.1226.8326.9323.22-0.07%224,536
Nov 13, 202527.1427.1826.8826.9523.24-0.44%331,399
Nov 12, 202527.1127.1527.0427.0723.34-0.99%523,707
Nov 11, 202527.2027.3727.1827.3423.580.96%156,378
Nov 10, 202526.8327.0926.7827.0823.351.59%185,690
Nov 7, 202526.6726.7026.5726.6622.990.30%211,196
Nov 6, 202526.6626.6926.4526.5822.92-0.17%462,779
Nov 5, 202526.6326.7826.6126.6222.960.30%177,378
Nov 4, 202526.5426.6526.4726.5422.89-0.88%219,703
Nov 3, 202526.6726.8126.5326.7823.090.96%229,659
Oct 31, 202526.5326.5626.4126.5222.870.36%236,674
Oct 30, 202526.2826.4926.1826.4322.790.30%335,516
Oct 29, 202526.3226.5226.3126.3522.720.56%240,882
Oct 28, 202526.1826.2726.1526.2022.59-0.66%320,820
Oct 27, 202526.5326.5326.3626.3822.75-0.58%313,353
Oct 24, 202526.5426.6526.5126.5322.88-0.27%227,549
Oct 23, 202526.6826.7426.6026.6022.941.24%293,430
Oct 22, 202526.0726.3326.0326.2822.661.41%283,904
Oct 21, 202525.9925.9925.7925.9122.34-1.26%360,643
Oct 20, 202526.0826.2526.0526.2422.631.35%199,481
Oct 17, 202525.9125.9225.7525.8922.33-0.35%332,837
Oct 16, 202525.9826.1625.8825.9822.400.15%696,997
Oct 15, 202526.0426.0425.8225.9422.370.34%201,615
Oct 14, 202525.7225.9325.7025.8522.29-0.49%387,841
Oct 13, 202525.9626.0225.8825.9822.401.64%225,418