Skip to main content

Global Tactical Commodity Strategy Fund FT (NQ: FTGC )

24.39 +0.14 (+0.58%)
Official Closing Price Updated: 4:15 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 15.25 15.42 15.25 15.42 38,128 +0.20(+1.28%)
Jun 29, 2017 15.23 15.31 15.20 15.22 44,356 +0.06(+0.41%)
Jun 28, 2017 15.07 15.18 15.07 15.16 20,426 +0.06(+0.41%)
Jun 27, 2017 15.09 15.12 15.07 15.10 152,332 +0.06(+0.42%)
Jun 26, 2017 14.96 15.03 14.90 15.03 86,165 +0.08(+0.52%)
Jun 23, 2017 14.96 14.85 14.96 32,367 +0.09(+0.58%)
Jun 22, 2017 14.90 14.94 14.84 14.87 137,003 -0.04(-0.24%)
Jun 21, 2017 15.04 15.04 14.87 14.91 79,252 -0.07(-0.44%)
Jun 20, 2017 14.94 14.98 14.87 14.97 30,433 -0.10(-0.67%)
Jun 19, 2017 15.13 15.17 15.06 15.07 31,494 -0.09(-0.62%)
Jun 16, 2017 15.19 15.19 15.11 15.17 56,630 +0.01(+0.05%)
Jun 15, 2017 15.14 15.18 15.10 15.16 58,847 +0.02(+0.16%)
Jun 14, 2017 15.32 15.32 15.13 15.14 38,778 -0.20(-1.28%)
Jun 13, 2017 15.32 15.34 15.29 15.33 13,251 -0.03(-0.20%)
Jun 12, 2017 15.43 15.48 15.33 15.36 22,186 -0.12(-0.76%)
Jun 09, 2017 15.50 15.53 15.47 15.48 32,528 +0.02(+0.10%)
Jun 08, 2017 15.45 15.49 15.43 15.46 49,620 +0.04(+0.25%)
Jun 07, 2017 15.55 15.55 15.38 15.43 78,214 -0.08(-0.54%)
Jun 06, 2017 15.59 15.61 15.50 15.51 175,843 -0.05(-0.30%)
Jun 05, 2017 15.53 15.57 15.52 15.56 40,849 -0.07(-0.46%)
Jun 02, 2017 15.66 15.66 15.56 15.63 103,386 +0.02(+0.15%)
Jun 01, 2017 15.61 15.66 15.57 15.61 48,419 +0.01(+0.05%)
May 31, 2017 15.51 15.63 15.51 15.60 24,754 -0.03(-0.17%)
May 30, 2017 15.58 15.66 15.56 15.62 32,308 -0.04(-0.28%)
May 26, 2017 15.67 15.68 15.64 15.67 113,925 -0.01(-0.05%)
May 25, 2017 15.76 15.76 15.62 15.68 143,000 -0.09(-0.55%)
May 24, 2017 15.75 15.78 15.70 15.76 2,133,494 -0.04(-0.25%)
May 23, 2017 15.87 15.92 15.80 15.80 40,991 -0.09(-0.59%)
May 22, 2017 15.89 15.92 15.89 15.89 14,751 +0.08(+0.53%)
May 19, 2017 15.71 15.83 15.71 15.81 24,293 +0.19(+1.21%)
May 18, 2017 15.57 15.63 15.54 15.62 86,942 -0.08(-0.53%)
May 17, 2017 15.71 15.75 15.66 15.70 27,159 +0.07(+0.45%)
May 16, 2017 15.69 15.69 15.60 15.63 33,142 -0.06(-0.41%)
May 15, 2017 15.86 15.89 15.70 15.70 8,491 +0.02(+0.10%)
May 12, 2017 15.61 15.69 15.61 15.68 5,976 +0.16(+1.01%)
May 11, 2017 15.49 15.54 15.47 15.53 20,701 +0.06(+0.40%)
May 10, 2017 15.42 15.50 15.41 15.46 26,359 +0.10(+0.66%)
May 09, 2017 15.52 15.53 15.36 15.36 26,421 -0.12(-0.76%)
May 08, 2017 15.42 15.50 15.41 15.48 44,254 +0.03(+0.20%)
May 05, 2017 15.46 15.52 15.43 15.45 43,712 -0.01(-0.05%)
May 04, 2017 15.62 15.62 15.45 15.46 33,739 -0.23(-1.50%)
May 03, 2017 15.62 15.73 15.62 15.69 33,863 -0.02(-0.15%)
May 02, 2017 15.68 15.79 15.68 15.71 50,702 +0.00(+0.00%)
May 01, 2017 15.71 15.79 15.68 15.71 29,968 +0.00(+0.00%)
Apr 28, 2017 15.71 15.73 15.61 15.71 11,419 +0.09(+0.55%)
Apr 27, 2017 15.57 15.65 15.51 15.63 38,693 +0.02(+0.15%)
Apr 26, 2017 15.54 15.64 15.54 15.61 41,467 +0.02(+0.13%)
Apr 25, 2017 15.50 15.59 15.46 15.59 36,215 +0.08(+0.53%)
Apr 24, 2017 15.57 15.57 15.50 15.50 25,762 -0.08(-0.50%)
Apr 21, 2017 15.64 15.64 15.55 15.58 17,347 -0.08(-0.50%)
Apr 20, 2017 15.77 15.77 15.65 15.66 13,471 -0.05(-0.34%)
Apr 19, 2017 15.88 15.88 15.69 15.71 20,796 -0.13(-0.84%)
Apr 18, 2017 15.90 15.90 15.79 15.85 74,571 -0.12(-0.73%)
Apr 17, 2017 16.04 16.04 15.97 15.97 18,228 +0.02(+0.10%)
Apr 13, 2017 15.93 15.97 15.91 15.95 25,262 +0.05(+0.34%)
Apr 12, 2017 15.97 15.97 15.87 15.89 31,278 -0.04(-0.25%)
Apr 11, 2017 15.84 15.95 15.81 15.93 22,971 +0.09(+0.57%)
Apr 10, 2017 15.85 15.85 15.81 15.84 12,360 +0.01(+0.07%)
Apr 07, 2017 15.82 15.87 15.79 15.83 14,149 -0.02(-0.15%)
Apr 06, 2017 15.82 15.86 15.79 15.86 460,014 +0.05(+0.35%)
Apr 05, 2017 15.88 15.88 15.79 15.80 18,420 +0.04(+0.25%)
Apr 04, 2017 15.78 15.78 15.73 15.76 17,029 +0.07(+0.45%)
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.