Skip to main content
First Trust Global Tactical Commodity Strategy Fund (FTGC)
NASDAQ: FTGC · Real-Time Price · USD
29.28
+0.11 (0.38%)
At close: Apr 28, 2026, 4:00 PM EDT
29.29
+0.01 (0.02%)
After-hours: Apr 28, 2026, 4:15 PM EDT

FTGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.1729.3029.0929.2829.280.38%388,135
Apr 27, 202629.1529.2629.1429.1729.170.34%631,799
Apr 24, 202629.0329.1028.9329.0729.07-0.17%484,129
Apr 23, 202628.8729.1728.8429.1229.120.59%473,247
Apr 22, 202628.9429.0728.9228.9528.950.73%496,133
Apr 21, 202628.4828.7828.4528.7428.740.86%555,784
Apr 20, 202628.4428.5728.3828.5028.500.76%1,964,373
Apr 17, 202628.2028.3128.0528.2828.28-1.91%1,318,772
Apr 16, 202628.7628.9228.7628.8328.830.52%439,709
Apr 15, 202628.6028.7528.5528.6828.680.24%1,808,685
Apr 14, 202628.5828.6128.4328.6128.610.32%735,822
Apr 13, 202628.6928.7528.4728.5228.520.99%805,866
Apr 10, 202628.3228.3728.2128.2428.24-0.11%314,546
Apr 9, 202628.3728.4328.1328.2728.270.28%913,702
Apr 8, 202628.0028.2227.9928.1928.19-2.01%771,490
Apr 7, 202628.9929.0228.6328.7728.77-0.56%629,539
Apr 6, 202628.9129.0328.8028.9328.930.17%1,486,595
Apr 2, 202628.8628.9128.6928.8828.881.37%625,656
Apr 1, 202628.4428.5728.3228.4928.49-0.77%791,427
Mar 31, 202628.7428.8928.5628.7128.710.53%965,550
Mar 30, 202628.5928.6628.4828.5628.560.48%1,261,997
Mar 27, 202628.2828.4628.2128.4228.421.77%533,721
Mar 26, 202627.9828.1227.9127.9327.93-1.13%608,791
Mar 25, 202627.9828.3027.9628.2527.840.01%532,628
Mar 24, 202628.0928.3528.0928.2527.841.28%679,245
Mar 23, 202628.0928.1227.7327.8927.49-2.72%1,482,057
Mar 20, 202628.5828.8028.4628.6728.250.07%1,307,621
Mar 19, 202628.5628.7828.4428.6528.23-0.93%843,902
Mar 18, 202628.7028.9528.6628.9228.500.80%665,674
Mar 17, 202628.6728.7328.5928.6928.270.99%704,177
Mar 16, 202628.7228.8128.3328.4128.00-1.56%585,303
Mar 13, 202628.6428.9128.5328.8628.44-0.28%1,072,362
Mar 12, 202628.9129.0028.6228.9428.522.44%1,987,615
Mar 11, 202627.9228.2527.6128.2527.841.77%686,465
Mar 10, 202627.8127.8626.8527.7627.361.11%813,952
Mar 9, 202628.7128.9027.0527.4527.06-1.82%1,408,974
Mar 6, 202627.7228.0427.5927.9627.563.41%1,057,279
Mar 5, 202626.8327.2926.7927.0426.651.59%720,995
Mar 4, 202626.4326.6526.3726.6226.231.05%246,484
Mar 3, 202626.7726.7726.0526.3425.960.50%471,238
Mar 2, 202626.2626.3225.9326.2125.832.66%313,655
Feb 27, 202625.5325.5325.3925.5325.161.17%477,088
Feb 26, 202625.0925.3325.0225.2424.87-0.02%492,447
Feb 25, 202625.1925.3425.1125.2424.870.24%564,566
Feb 24, 202625.1325.2025.0725.1824.820.12%248,604
Feb 23, 202625.1925.3025.0825.1524.790.24%261,122
Feb 20, 202624.9825.1424.9025.0924.730.64%553,190
Feb 19, 202624.7124.9324.6624.9324.570.93%1,005,385
Feb 18, 202624.4824.7224.4524.7024.342.45%355,009
Feb 17, 202624.1824.1824.0324.1123.76-1.35%344,942
Feb 13, 202624.4824.5324.3424.4424.090.10%243,277
Feb 12, 202624.8624.8724.3824.4224.06-2.06%330,068
Feb 11, 202624.9424.9824.7824.9324.571.14%539,797
Feb 10, 202624.7824.7924.5924.6524.29-0.76%798,666
Feb 9, 202624.6124.8824.6024.8424.480.93%385,052
Feb 6, 202624.5024.7624.4724.6124.260.75%1,154,963
Feb 5, 202624.4624.5924.2924.4324.07-1.54%620,864
Feb 4, 202624.9024.9124.6024.8124.450.04%649,470
Feb 3, 202624.6424.8024.5324.8024.442.10%926,245
Feb 2, 202624.4824.5724.1424.2923.94-4.29%1,068,933
Jan 30, 202625.6625.7424.8625.3825.01-3.06%689,340
Jan 29, 202626.5426.5525.6226.1825.801.32%925,513
Jan 28, 202625.7225.8825.6525.8425.470.76%484,011
Jan 27, 202625.2625.6525.1725.6425.271.40%580,530
Jan 26, 202625.3125.5425.1925.2924.920.92%685,228
Jan 23, 202624.9725.1424.9225.0624.701.79%442,090
Jan 22, 202624.6624.7024.5824.6224.26-0.04%645,641
Jan 21, 202624.6724.6724.5124.6324.271.44%1,172,672
Jan 20, 202624.4124.4224.2824.2823.931.12%920,954
Jan 16, 202624.0124.0523.9024.0123.66-0.25%532,787
Jan 15, 202623.9924.1623.9424.0723.72-0.37%674,721
Jan 14, 202624.3224.3724.0924.1623.810.21%879,017
Jan 13, 202624.1224.2524.0624.1123.760.88%492,638
Jan 12, 202623.8624.0223.8223.9023.551.14%620,226
Jan 9, 202623.7423.8123.6223.6323.29-0.32%373,288
Jan 8, 202623.5323.7123.5023.7123.360.55%457,297
Jan 7, 202623.6323.6623.5323.5823.23-0.74%423,411
Jan 6, 202623.7823.8623.6923.7523.410.55%685,073
Jan 5, 202623.4423.6423.4223.6223.281.68%1,070,652
Jan 2, 202623.2623.2723.1223.2322.89-1,082,797
Dec 31, 202523.3923.4223.1823.2322.89-1.23%1,688,431
Dec 30, 202523.6123.6323.5123.5223.180.84%1,966,203
Dec 29, 202523.4223.4623.3023.3322.99-1.08%911,673
Dec 26, 202523.5623.6423.5323.5823.240.60%405,843
Dec 24, 202523.4523.4923.3723.4423.10-0.21%187,171
Dec 23, 202523.3223.4923.2523.4923.151.29%805,967
Dec 22, 202523.1223.1923.1123.1922.851.13%633,770
Dec 19, 202522.8722.9922.8722.9322.600.53%531,556
Dec 18, 202522.9122.9622.7722.8122.48-0.65%487,815
Dec 17, 202522.8922.9822.8322.9622.631.06%991,508
Dec 16, 202522.8522.9322.7022.7222.39-14.68%1,224,874
Dec 15, 202526.7626.7626.5726.6322.63-0.67%1,630,877
Dec 12, 202527.1127.1126.7326.8122.79-1.14%992,982
Dec 11, 202526.9927.1226.9827.1223.050.11%926,347
Dec 10, 202526.9327.1326.9327.0923.020.71%431,856
Dec 9, 202526.9427.0326.8926.9022.86-0.48%330,895
Dec 8, 202527.2027.2227.0227.0322.97-1.35%1,035,904
Dec 5, 202527.3827.5727.3827.4023.290.66%409,544
Dec 4, 202527.1027.2427.0427.2223.130.18%537,602
Dec 3, 202527.1827.2527.1427.1723.090.37%349,471