Global Tactical Commodity Strategy Fund FT (NQ: FTGC )

26.75 -0.70 (-2.55%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 27.80 27.90 27.44 27.45 659,354 -0.19(-0.69%)
Jun 28, 2022 27.52 27.70 27.40 27.64 1,486,689 +0.16(+0.58%)
Jun 27, 2022 27.42 27.55 27.22 27.48 2,258,478 +0.01(+0.04%)
Jun 24, 2022 27.36 27.52 27.16 27.47 2,206,594 +0.14(+0.51%)
Jun 23, 2022 27.96 27.98 27.33 27.33 2,586,985 -0.72(-2.57%)
Jun 22, 2022 27.89 28.23 27.81 28.05 3,838,129 -0.43(-1.51%)
Jun 21, 2022 28.64 28.82 28.41 28.48 2,157,178 -0.12(-0.42%)
Jun 17, 2022 29.03 29.04 28.46 28.60 1,587,174 -0.60(-2.05%)
Jun 16, 2022 29.10 29.25 28.91 29.20 1,541,643 +0.13(+0.45%)
Jun 15, 2022 29.04 29.23 28.93 29.07 1,181,401 +0.16(+0.55%)
Jun 14, 2022 29.39 29.40 28.77 28.91 1,787,587 -0.52(-1.77%)
Jun 13, 2022 29.63 29.63 29.12 29.43 1,800,260 -0.45(-1.51%)
Jun 10, 2022 29.89 29.97 29.74 29.88 1,135,644 -0.29(-0.96%)
Jun 09, 2022 29.87 30.25 29.81 30.17 1,127,954 +0.07(+0.23%)
Jun 08, 2022 30.16 30.31 30.02 30.10 1,568,374 +0.03(+0.10%)
Jun 07, 2022 29.84 30.09 29.75 30.07 806,036 +0.07(+0.23%)
Jun 06, 2022 29.98 30.05 29.84 30.00 728,217 +0.22(+0.74%)
Jun 03, 2022 29.68 29.79 29.58 29.78 898,285 -0.05(-0.17%)
Jun 02, 2022 29.54 29.86 29.48 29.83 1,491,803 +0.48(+1.64%)
Jun 01, 2022 29.36 29.47 29.21 29.35 886,451 +0.15(+0.51%)
May 31, 2022 29.82 29.82 29.04 29.20 1,221,054 -0.36(-1.22%)
May 27, 2022 29.33 29.56 29.30 29.56 981,460 +0.20(+0.68%)
May 26, 2022 29.14 29.54 29.08 29.36 1,133,036 +0.15(+0.51%)
May 25, 2022 29.15 29.22 29.06 29.21 893,001 +0.01(+0.03%)
May 24, 2022 29.27 29.27 29.03 29.20 1,421,591 -0.05(-0.17%)
May 23, 2022 29.16 29.27 29.02 29.25 1,291,313 +0.18(+0.62%)
May 20, 2022 29.03 29.13 28.90 29.07 1,354,457 +0.04(+0.14%)
May 19, 2022 28.66 29.12 28.65 29.03 1,120,180 +0.28(+0.97%)
May 18, 2022 29.26 29.26 28.68 28.75 1,147,739 -0.54(-1.84%)
May 17, 2022 29.42 29.51 29.27 29.29 3,215,128 -0.01(-0.03%)
May 16, 2022 29.14 29.33 29.09 29.30 856,071 +0.44(+1.52%)
May 13, 2022 28.65 28.87 28.50 28.86 1,267,354 +0.27(+0.94%)
May 12, 2022 28.44 28.66 28.30 28.59 1,231,270 -0.08(-0.28%)
May 11, 2022 28.55 28.74 28.51 28.67 1,576,753 +0.52(+1.85%)
May 10, 2022 28.24 28.41 28.05 28.15 2,152,174 -0.02(-0.07%)
May 09, 2022 28.69 28.69 28.11 28.17 1,826,251 -1.02(-3.49%)
May 06, 2022 29.63 29.63 29.07 29.19 1,458,207 -0.35(-1.18%)
May 05, 2022 29.69 29.69 29.33 29.54 1,883,844 -0.14(-0.47%)
May 04, 2022 29.50 29.70 29.28 29.68 1,185,189 +0.63(+2.17%)
May 03, 2022 29.25 29.39 29.00 29.05 1,774,747 -0.13(-0.45%)
May 02, 2022 29.11 29.20 28.77 29.18 1,100,985 -0.01(-0.03%)
Apr 29, 2022 29.42 29.50 29.16 29.19 1,465,616 -0.10(-0.34%)
Apr 28, 2022 29.24 29.32 29.05 29.29 1,423,817 -0.03(-0.10%)
Apr 27, 2022 29.10 29.40 29.03 29.32 1,761,670 +0.29(+1.00%)
Apr 26, 2022 29.08 29.14 28.80 29.03 1,859,214 +0.04(+0.14%)
Apr 25, 2022 28.61 28.99 28.54 28.99 2,418,598 -0.20(-0.69%)
Apr 22, 2022 29.53 29.54 29.15 29.19 1,720,233 -0.47(-1.58%)
Apr 21, 2022 29.67 29.70 29.50 29.66 1,321,085 +0.01(+0.03%)
Apr 20, 2022 29.66 29.68 29.43 29.65 1,437,416 +0.03(+0.10%)
Apr 19, 2022 29.69 29.70 29.48 29.62 1,736,629 -0.60(-1.99%)
Apr 18, 2022 29.87 30.47 29.87 30.22 1,664,779 +0.38(+1.27%)
Apr 14, 2022 29.58 29.89 29.46 29.84 1,531,949 +0.17(+0.57%)
Apr 13, 2022 29.39 29.70 29.20 29.67 2,009,821 +0.45(+1.54%)
Apr 12, 2022 29.24 29.30 29.04 29.22 1,970,598 +0.43(+1.49%)
Apr 11, 2022 28.98 28.98 28.60 28.79 1,422,482 -0.04(-0.14%)
Apr 08, 2022 28.65 28.85 28.57 28.83 1,903,009 +0.25(+0.87%)
Apr 07, 2022 28.49 28.64 28.31 28.58 990,707 +0.10(+0.35%)
Apr 06, 2022 28.77 28.84 28.35 28.48 1,255,329 -0.12(-0.42%)
Apr 05, 2022 28.87 28.95 28.58 28.60 1,294,188 -0.06(-0.21%)
Apr 04, 2022 28.65 28.76 28.54 28.66 1,068,779 +0.22(+0.77%)
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.