First Trust Global Tactical Commodity Strategy Fund (FTGC)
NASDAQ: FTGC · Real-Time Price · USD
26.91
-0.12 (-0.44%)
Jun 26, 2026, 4:00 PM EDT - Market closed
FTGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 26.89 | 26.97 | 26.82 | 26.91 | 26.91 | -0.44% | 567,485 |
| Jun 25, 2026 | 26.71 | 27.10 | 26.71 | 27.03 | 27.03 | 1.65% | 1,211,098 |
| Jun 24, 2026 | 26.79 | 26.98 | 26.72 | 26.76 | 26.59 | -1.65% | 814,227 |
| Jun 23, 2026 | 27.19 | 27.25 | 27.12 | 27.21 | 27.04 | -1.14% | 829,022 |
| Jun 22, 2026 | 27.57 | 27.63 | 27.49 | 27.53 | 27.35 | -0.24% | 612,071 |
| Jun 18, 2026 | 27.63 | 27.64 | 27.41 | 27.59 | 27.42 | -0.33% | 657,903 |
| Jun 17, 2026 | 27.87 | 28.04 | 27.67 | 27.68 | 27.51 | -0.56% | 443,391 |
| Jun 16, 2026 | 27.74 | 27.89 | 27.74 | 27.84 | 27.66 | 0.05% | 908,629 |
| Jun 15, 2026 | 27.74 | 27.86 | 27.74 | 27.82 | 27.64 | -0.27% | 1,838,516 |
| Jun 12, 2026 | 27.82 | 27.97 | 27.82 | 27.90 | 27.72 | -0.10% | 6,253,177 |
| Jun 11, 2026 | 27.91 | 28.03 | 27.82 | 27.93 | 27.75 | -0.05% | 1,993,678 |
| Jun 10, 2026 | 28.01 | 28.12 | 27.94 | 27.94 | 27.76 | -0.18% | 1,011,307 |
| Jun 9, 2026 | 28.22 | 28.23 | 27.89 | 27.99 | 27.81 | -1.01% | 768,822 |
| Jun 8, 2026 | 28.29 | 28.36 | 28.25 | 28.28 | 28.10 | -0.03% | 1,644,178 |
| Jun 5, 2026 | 28.62 | 28.62 | 28.23 | 28.28 | 28.10 | -2.07% | 631,866 |
| Jun 4, 2026 | 29.02 | 29.02 | 28.77 | 28.88 | 28.70 | -0.79% | 214,025 |
| Jun 3, 2026 | 29.22 | 29.26 | 29.11 | 29.11 | 28.93 | -0.44% | 258,180 |
| Jun 2, 2026 | 29.19 | 29.28 | 29.18 | 29.24 | 29.06 | 0.19% | 336,830 |
| Jun 1, 2026 | 29.24 | 29.30 | 29.08 | 29.19 | 29.00 | 0.40% | 482,547 |
| May 29, 2026 | 29.21 | 29.25 | 28.99 | 29.07 | 28.89 | -0.65% | 628,120 |
| May 28, 2026 | 29.00 | 29.27 | 28.86 | 29.26 | 29.08 | 1.32% | 480,963 |
| May 27, 2026 | 28.79 | 28.97 | 28.75 | 28.88 | 28.70 | -0.81% | 1,077,466 |
| May 26, 2026 | 29.25 | 29.35 | 29.08 | 29.12 | 28.93 | -0.88% | 2,285,692 |
| May 22, 2026 | 29.41 | 29.54 | 29.29 | 29.38 | 29.19 | -0.30% | 649,633 |
| May 21, 2026 | 29.77 | 29.78 | 29.39 | 29.46 | 29.28 | -0.70% | 808,737 |
| May 20, 2026 | 29.94 | 29.98 | 29.61 | 29.67 | 29.48 | -1.36% | 873,554 |
| May 19, 2026 | 30.05 | 30.13 | 29.95 | 30.08 | 29.89 | 0.13% | 385,196 |
| May 18, 2026 | 29.94 | 30.18 | 29.89 | 30.04 | 29.85 | 0.97% | 508,010 |
| May 15, 2026 | 29.72 | 29.79 | 29.67 | 29.75 | 29.56 | -1.20% | 464,492 |
| May 14, 2026 | 30.08 | 30.13 | 29.98 | 30.11 | 29.92 | -1.12% | 3,214,056 |
| May 13, 2026 | 30.56 | 30.65 | 30.41 | 30.45 | 30.26 | -0.26% | 291,362 |
| May 12, 2026 | 30.27 | 30.54 | 30.21 | 30.53 | 30.34 | 1.12% | 1,290,270 |
| May 11, 2026 | 29.95 | 30.20 | 29.92 | 30.19 | 30.00 | 2.41% | 322,478 |
| May 8, 2026 | 29.45 | 29.53 | 29.42 | 29.48 | 29.29 | 0.42% | 279,905 |
| May 7, 2026 | 29.16 | 29.41 | 29.06 | 29.36 | 29.17 | -0.15% | 710,832 |
| May 6, 2026 | 29.53 | 29.53 | 29.36 | 29.40 | 29.21 | -1.51% | 784,562 |
| May 5, 2026 | 29.91 | 29.98 | 29.79 | 29.85 | 29.66 | -0.15% | 401,754 |
| May 4, 2026 | 29.65 | 29.98 | 29.65 | 29.90 | 29.71 | 0.86% | 1,142,494 |
| May 1, 2026 | 29.59 | 29.68 | 29.51 | 29.64 | 29.45 | -0.10% | 1,555,738 |
| Apr 30, 2026 | 29.48 | 29.69 | 29.45 | 29.67 | 29.48 | 0.34% | 394,227 |
| Apr 29, 2026 | 29.47 | 29.59 | 29.44 | 29.57 | 29.38 | 0.99% | 364,494 |
| Apr 28, 2026 | 29.17 | 29.30 | 29.09 | 29.28 | 29.09 | 0.38% | 388,135 |
| Apr 27, 2026 | 29.15 | 29.26 | 29.14 | 29.17 | 28.99 | 0.34% | 631,799 |
| Apr 24, 2026 | 29.03 | 29.10 | 28.93 | 29.07 | 28.89 | -0.17% | 484,129 |
| Apr 23, 2026 | 28.87 | 29.17 | 28.84 | 29.12 | 28.94 | 0.59% | 473,247 |
| Apr 22, 2026 | 28.94 | 29.07 | 28.92 | 28.95 | 28.77 | 0.73% | 496,133 |
| Apr 21, 2026 | 28.48 | 28.78 | 28.45 | 28.74 | 28.56 | 0.86% | 556,189 |
| Apr 20, 2026 | 28.44 | 28.57 | 28.38 | 28.50 | 28.31 | 0.76% | 1,964,373 |
| Apr 17, 2026 | 28.20 | 28.31 | 28.05 | 28.28 | 28.10 | -1.91% | 1,318,772 |
| Apr 16, 2026 | 28.76 | 28.92 | 28.76 | 28.83 | 28.65 | 0.52% | 439,709 |
| Apr 15, 2026 | 28.60 | 28.75 | 28.55 | 28.68 | 28.50 | 0.24% | 1,808,685 |
| Apr 14, 2026 | 28.58 | 28.61 | 28.43 | 28.61 | 28.43 | 0.32% | 735,822 |
| Apr 13, 2026 | 28.69 | 28.75 | 28.47 | 28.52 | 28.34 | 0.99% | 805,866 |
| Apr 10, 2026 | 28.32 | 28.37 | 28.21 | 28.24 | 28.06 | -0.11% | 314,546 |
| Apr 9, 2026 | 28.37 | 28.43 | 28.13 | 28.27 | 28.09 | 0.28% | 913,702 |
| Apr 8, 2026 | 28.00 | 28.22 | 27.99 | 28.19 | 28.01 | -2.00% | 771,490 |
| Apr 7, 2026 | 28.99 | 29.02 | 28.63 | 28.77 | 28.58 | -0.56% | 629,539 |
| Apr 6, 2026 | 28.91 | 29.03 | 28.80 | 28.93 | 28.75 | 0.17% | 1,486,595 |
| Apr 2, 2026 | 28.86 | 28.91 | 28.69 | 28.88 | 28.70 | 1.37% | 625,656 |
| Apr 1, 2026 | 28.44 | 28.57 | 28.32 | 28.49 | 28.31 | -0.77% | 791,427 |
| Mar 31, 2026 | 28.74 | 28.89 | 28.56 | 28.71 | 28.53 | 0.53% | 965,550 |
| Mar 30, 2026 | 28.59 | 28.66 | 28.48 | 28.56 | 28.38 | 0.48% | 1,261,997 |
| Mar 27, 2026 | 28.28 | 28.46 | 28.21 | 28.42 | 28.24 | 1.77% | 533,721 |
| Mar 26, 2026 | 27.98 | 28.12 | 27.91 | 27.93 | 27.75 | 0.32% | 608,791 |
| Mar 25, 2026 | 27.98 | 28.30 | 27.96 | 28.25 | 27.66 | 0.01% | 532,628 |
| Mar 24, 2026 | 28.09 | 28.35 | 28.09 | 28.25 | 27.66 | 1.28% | 679,245 |
| Mar 23, 2026 | 28.09 | 28.12 | 27.73 | 27.89 | 27.31 | -2.72% | 1,482,057 |
| Mar 20, 2026 | 28.58 | 28.80 | 28.46 | 28.67 | 28.08 | 0.07% | 1,307,621 |
| Mar 19, 2026 | 28.56 | 28.78 | 28.44 | 28.65 | 28.06 | -0.93% | 843,902 |
| Mar 18, 2026 | 28.70 | 28.95 | 28.66 | 28.92 | 28.32 | 0.80% | 665,674 |
| Mar 17, 2026 | 28.67 | 28.73 | 28.59 | 28.69 | 28.10 | 0.99% | 704,177 |
| Mar 16, 2026 | 28.72 | 28.81 | 28.33 | 28.41 | 27.82 | -1.56% | 585,303 |
| Mar 13, 2026 | 28.64 | 28.91 | 28.53 | 28.86 | 28.26 | -0.28% | 1,072,362 |
| Mar 12, 2026 | 28.91 | 29.00 | 28.62 | 28.94 | 28.34 | 2.44% | 1,987,615 |
| Mar 11, 2026 | 27.92 | 28.25 | 27.61 | 28.25 | 27.66 | 1.77% | 686,465 |
| Mar 10, 2026 | 27.81 | 27.86 | 26.85 | 27.76 | 27.18 | 1.12% | 813,952 |
| Mar 9, 2026 | 28.71 | 28.90 | 27.05 | 27.45 | 26.88 | -1.82% | 1,408,974 |
| Mar 6, 2026 | 27.72 | 28.04 | 27.59 | 27.96 | 27.38 | 3.41% | 1,057,279 |
| Mar 5, 2026 | 26.83 | 27.29 | 26.79 | 27.04 | 26.48 | 1.59% | 720,995 |
| Mar 4, 2026 | 26.43 | 26.65 | 26.37 | 26.62 | 26.07 | 1.05% | 246,484 |
| Mar 3, 2026 | 26.77 | 26.77 | 26.05 | 26.34 | 25.79 | 0.50% | 471,238 |
| Mar 2, 2026 | 26.26 | 26.32 | 25.93 | 26.21 | 25.67 | 2.66% | 313,655 |
| Feb 27, 2026 | 25.53 | 25.53 | 25.39 | 25.53 | 25.00 | 1.17% | 477,088 |
| Feb 26, 2026 | 25.09 | 25.33 | 25.02 | 25.24 | 24.71 | -0.02% | 492,447 |
| Feb 25, 2026 | 25.19 | 25.34 | 25.11 | 25.24 | 24.72 | 0.24% | 564,566 |
| Feb 24, 2026 | 25.13 | 25.20 | 25.07 | 25.18 | 24.66 | 0.12% | 248,604 |
| Feb 23, 2026 | 25.19 | 25.30 | 25.08 | 25.15 | 24.63 | 0.24% | 261,122 |
| Feb 20, 2026 | 24.98 | 25.14 | 24.90 | 25.09 | 24.57 | 0.64% | 553,190 |
| Feb 19, 2026 | 24.71 | 24.93 | 24.66 | 24.93 | 24.41 | 0.93% | 1,005,385 |
| Feb 18, 2026 | 24.48 | 24.72 | 24.45 | 24.70 | 24.19 | 2.45% | 355,009 |
| Feb 17, 2026 | 24.18 | 24.18 | 24.03 | 24.11 | 23.61 | -1.35% | 344,942 |
| Feb 13, 2026 | 24.48 | 24.53 | 24.34 | 24.44 | 23.93 | 0.10% | 243,277 |
| Feb 12, 2026 | 24.86 | 24.87 | 24.38 | 24.42 | 23.91 | -2.06% | 330,068 |
| Feb 11, 2026 | 24.94 | 24.98 | 24.78 | 24.93 | 24.41 | 1.14% | 539,797 |
| Feb 10, 2026 | 24.78 | 24.79 | 24.59 | 24.65 | 24.14 | -0.76% | 798,666 |
| Feb 9, 2026 | 24.61 | 24.88 | 24.60 | 24.84 | 24.33 | 0.93% | 385,052 |
| Feb 6, 2026 | 24.50 | 24.76 | 24.47 | 24.61 | 24.10 | 0.76% | 1,154,963 |
| Feb 5, 2026 | 24.46 | 24.59 | 24.29 | 24.43 | 23.92 | -1.54% | 620,864 |
| Feb 4, 2026 | 24.90 | 24.91 | 24.60 | 24.81 | 24.30 | 0.04% | 649,470 |
| Feb 3, 2026 | 24.64 | 24.80 | 24.53 | 24.80 | 24.29 | 2.10% | 926,245 |