Quantcast

First Trust Global Tactical Commodity Strategy Fund Historical Stock Prices

FTGC 
$19.956
*  
0.054
0.27%
Get FTGC Alerts
*Delayed - data as of Jul. 13, 2018  -  Find a broker to begin trading FTGC now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-APR-2018 TO 13-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 19.94 20.0201 19.895 19.956 705,279
07/13/2018 19.94 20.0201 19.895 19.956 705,279
07/12/2018 20.06 20.06 19.9066 20.01 97,561
07/11/2018 20.21 20.23 19.861 19.93 181,889
07/10/2018 20.59 20.59 20.39 20.4332 314,293
07/09/2018 20.509 20.509 20.4 20.47 158,844
07/06/2018 20.31 20.4668 20.26 20.44 32,140
07/05/2018 20.46 20.46 20.28 20.32 239,340
07/03/2018 20.5 20.5082 20.32 20.3664 84,375
07/02/2018 20.55 20.55 20.36 20.43 148,453
06/29/2018 20.61 20.763 20.61 20.69 56,722
06/28/2018 20.53 20.6165 20.5 20.53 41,033
06/27/2018 20.6316 20.6666 20.54 20.55 34,523
06/26/2018 20.47 20.575 20.41 20.55 290,679
06/25/2018 20.534 20.5408 20.44 20.47 245,360
06/22/2018 20.68 20.7816 20.65 20.76 46,134
06/21/2018 20.58 20.58 20.491 20.5128 39,053
06/20/2018 20.695 20.7 20.5601 20.65 166,933
06/19/2018 20.62 20.67 20.461 20.66 72,271
06/18/2018 20.85 20.91 20.8032 20.9 52,463
06/15/2018 21.07 21.08 20.86 20.86 32,468
06/14/2018 21.3525 21.3525 21.22 21.25 44,447
06/13/2018 21.43 21.47 21.3519 21.47 46,775
06/12/2018 21.32 21.51 21.3 21.47 103,538
06/11/2018 21.49 21.49 21.3726 21.42 61,339
06/08/2018 21.51 21.54 21.43 21.5 970,753
06/07/2018 21.36 21.43 21.3466 21.39 62,203
06/06/2018 21.359 21.39 21.27 21.39 129,112
06/05/2018 21.26 21.31 21.2 21.29 52,646
06/04/2018 21.49 21.49 21.27 21.31 179,431
06/01/2018 21.6 21.6 21.5002 21.6 361,151
05/31/2018 21.711 21.7237 21.5901 21.67 30,611
05/30/2018 21.59 21.73 21.52 21.73 214,190
05/29/2018 21.37 21.69 21.37 21.55 33,583
05/25/2018 21.65 21.7 21.6012 21.7 49,516
05/24/2018 21.85 21.88 21.76 21.79 94,855
05/23/2018 21.71 21.81 21.66 21.78 48,411
05/22/2018 21.85 21.85 21.726 21.74 79,415
05/21/2018 21.83 21.83 21.6298 21.73 68,536
05/18/2018 21.5 21.64 21.5 21.56 213,958
05/17/2018 21.61 21.61 21.4632 21.5 58,428
05/16/2018 21.43 21.4999 21.37 21.47 80,083
05/15/2018 21.46 21.46 21.29 21.38 218,273
05/14/2018 21.49 21.57 21.49 21.55 43,245
05/11/2018 21.51 21.52 21.45 21.49 44,661
05/10/2018 21.53 21.55 21.4399 21.53 39,602
05/09/2018 21.42 21.49 21.39 21.44 146,791
05/08/2018 21.379 21.4 21.15 21.39 36,796
05/07/2018 21.47 21.5 21.31 21.37 75,290
05/04/2018 21.25 21.45 21.25 21.44 48,842
05/03/2018 21.32 21.4 21.2403 21.4 70,841
05/02/2018 21.29 21.35 21.22 21.2467 276,156
05/01/2018 21.19 21.31 21.19 21.31 51,206
04/30/2018 21.2369 21.35 21.2369 21.3 39,878
04/27/2018 21.21 21.35 21.18 21.33 86,304
04/26/2018 21.37 21.37 21.2502 21.31 30,719
04/25/2018 21.14 21.27 21.14 21.27 31,069
04/24/2018 21.27 21.33 21.18 21.2 125,590
04/23/2018 21.17 21.29 21.17 21.29 66,590
04/20/2018 21.32 21.4 21.26 21.32 24,497
04/19/2018 21.44 21.47 21.34 21.4 187,884
04/18/2018 21.41 21.49 21.37 21.48 151,640
04/17/2018 21.06 21.15 21.06 21.125 1,652,948
04/16/2018 21.25 21.25 21.09 21.13 90,523
04/13/2018 21.1367 21.1816 21.09 21.14 146,770
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio