Skip to main content

Global Tactical Commodity Strategy Fund FT (NQ: FTGC )

23.72 +0.19 (+0.81%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 23.50 23.54 23.44 23.53 302,371 -0.02(-0.08%)
Mar 26, 2024 23.81 23.81 23.55 23.55 384,820 -0.16(-0.67%)
Mar 25, 2024 23.57 23.75 23.57 23.71 483,878 +0.22(+0.94%)
Mar 22, 2024 23.54 23.64 23.48 23.49 280,591 -0.10(-0.42%)
Mar 21, 2024 23.66 23.74 23.47 23.59 419,258 -0.06(-0.24%)
Mar 20, 2024 23.49 23.66 23.42 23.65 287,108 -0.04(-0.17%)
Mar 19, 2024 23.65 23.69 23.60 23.69 673,452 -0.04(-0.17%)
Mar 18, 2024 23.78 23.78 23.60 23.73 357,554 +0.17(+0.72%)
Mar 15, 2024 23.45 23.58 23.40 23.56 445,479 +0.10(+0.42%)
Mar 14, 2024 23.44 23.52 23.39 23.46 500,483 +0.03(+0.13%)
Mar 13, 2024 23.21 23.44 23.21 23.43 464,905 +0.21(+0.90%)
Mar 12, 2024 22.70 23.28 22.70 23.22 524,359 -0.02(-0.09%)
Mar 11, 2024 23.13 23.27 23.03 23.24 302,660 +0.16(+0.69%)
Mar 08, 2024 23.06 23.09 22.96 23.08 1,069,433 -0.12(-0.51%)
Mar 07, 2024 23.11 23.28 23.09 23.20 376,846 +0.16(+0.69%)
Mar 06, 2024 23.03 23.14 23.02 23.04 364,013 +0.20(+0.87%)
Mar 05, 2024 22.95 22.98 22.84 22.84 590,452 -0.18(-0.78%)
Mar 04, 2024 23.06 23.12 22.97 23.02 380,950 +0.07(+0.30%)
Mar 01, 2024 22.90 23.01 22.84 22.95 828,070 +0.06(+0.26%)
Feb 29, 2024 22.79 22.99 22.73 22.89 538,332 +0.02(+0.09%)
Feb 28, 2024 22.98 22.98 22.84 22.87 653,742 -0.07(-0.30%)
Feb 27, 2024 22.87 22.99 22.87 22.94 448,505 +0.16(+0.70%)
Feb 26, 2024 22.63 22.80 22.62 22.78 454,382 +0.21(+0.92%)
Feb 23, 2024 22.60 22.66 22.55 22.57 433,394 -0.25(-1.09%)
Feb 22, 2024 22.68 22.84 22.68 22.82 458,092 +0.01(+0.04%)
Feb 21, 2024 22.66 22.84 22.66 22.81 1,030,132 +0.09(+0.39%)
Feb 20, 2024 22.78 22.80 22.59 22.72 448,822 -0.07(-0.30%)
Feb 16, 2024 22.72 22.80 22.67 22.79 456,174 +0.07(+0.31%)
Feb 15, 2024 22.70 22.83 22.70 22.72 429,607 +0.07(+0.31%)
Feb 14, 2024 22.80 22.93 22.64 22.65 400,995 -0.25(-1.08%)
Feb 13, 2024 22.95 23.01 22.86 22.90 345,982 -0.14(-0.60%)
Feb 12, 2024 23.06 23.12 23.00 23.04 410,962 -0.02(-0.09%)
Feb 09, 2024 23.07 23.14 23.02 23.06 473,783 +0.04(+0.17%)
Feb 08, 2024 22.93 23.06 22.90 23.02 448,724 +0.16(+0.70%)
Feb 07, 2024 22.77 22.87 22.75 22.86 424,589 +0.20(+0.88%)
Feb 06, 2024 22.64 22.73 22.60 22.66 445,167 +0.03(+0.13%)
Feb 05, 2024 22.52 22.63 22.45 22.63 506,416 +0.07(+0.31%)
Feb 02, 2024 22.58 22.65 22.53 22.56 506,962 -0.18(-0.79%)
Feb 01, 2024 22.93 22.99 22.69 22.74 531,664 -0.18(-0.78%)
Jan 31, 2024 23.04 23.05 22.89 22.92 573,802 -0.12(-0.52%)
Jan 30, 2024 22.83 23.06 22.80 23.04 599,256 +0.15(+0.65%)
Jan 29, 2024 22.92 22.92 22.79 22.89 562,027 -0.17(-0.73%)
Jan 26, 2024 22.87 23.07 22.77 23.06 527,859 +0.15(+0.65%)
Jan 25, 2024 22.95 22.95 22.79 22.91 1,195,877 +0.08(+0.35%)
Jan 24, 2024 22.79 22.89 22.69 22.83 653,410 +0.15(+0.66%)
Jan 23, 2024 22.53 22.70 22.53 22.68 719,511 +0.20(+0.88%)
Jan 22, 2024 22.31 22.55 22.30 22.48 549,083 +0.07(+0.31%)
Jan 19, 2024 22.53 22.56 22.36 22.41 563,137 +0.04(+0.18%)
Jan 18, 2024 22.16 22.40 22.12 22.37 1,486,403 +0.18(+0.81%)
Jan 17, 2024 22.15 22.24 22.10 22.20 1,044,993 -0.12(-0.53%)
Jan 16, 2024 22.45 22.46 22.31 22.32 497,638 +0.05(+0.22%)
Jan 12, 2024 22.56 22.59 22.20 22.27 9,897,359 -0.07(-0.31%)
Jan 11, 2024 22.36 22.43 22.27 22.34 1,684,729 +0.20(+0.90%)
Jan 10, 2024 22.31 22.33 22.12 22.14 896,430 -0.16(-0.71%)
Jan 09, 2024 22.29 22.40 22.19 22.30 1,022,489 +0.15(+0.67%)
Jan 08, 2024 21.95 22.16 21.88 22.15 554,020 -0.13(-0.58%)
Jan 05, 2024 22.26 22.36 22.21 22.28 714,306 -0.05(-0.22%)
Jan 04, 2024 22.30 22.33 22.17 22.33 524,812 +0.01(+0.04%)
Jan 03, 2024 22.25 22.34 22.23 22.32 778,482 +0.09(+0.40%)
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.