Skip to main content

Global Tactical Commodity Strategy Fund FT (NQ: FTGC )

22.84 -0.09 (-0.39%)
Official Closing Price Updated: 4:15 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 15.24 15.42 15.24 15.42 38,130 +0.20(+1.28%)
Jun 29, 2017 15.23 15.31 15.20 15.22 44,358 +0.06(+0.41%)
Jun 28, 2017 15.07 15.18 15.07 15.16 20,427 +0.06(+0.41%)
Jun 27, 2017 15.09 15.12 15.07 15.10 152,340 +0.06(+0.42%)
Jun 26, 2017 14.96 15.03 14.90 15.03 86,169 +0.08(+0.52%)
Jun 23, 2017 14.96 14.85 14.96 32,369 +0.09(+0.58%)
Jun 22, 2017 14.90 14.94 14.84 14.87 137,010 -0.04(-0.24%)
Jun 21, 2017 15.04 15.04 14.87 14.91 79,256 -0.07(-0.44%)
Jun 20, 2017 14.94 14.97 14.87 14.97 30,435 -0.10(-0.67%)
Jun 19, 2017 15.13 15.17 15.06 15.07 31,496 -0.09(-0.62%)
Jun 16, 2017 15.19 15.19 15.11 15.17 56,633 +0.01(+0.05%)
Jun 15, 2017 15.14 15.17 15.10 15.16 58,850 +0.02(+0.16%)
Jun 14, 2017 15.32 15.32 15.13 15.14 38,780 -0.20(-1.28%)
Jun 13, 2017 15.32 15.34 15.28 15.33 13,252 -0.03(-0.20%)
Jun 12, 2017 15.43 15.48 15.33 15.36 22,187 -0.12(-0.76%)
Jun 09, 2017 15.50 15.53 15.47 15.48 32,530 +0.02(+0.10%)
Jun 08, 2017 15.45 15.49 15.43 15.46 49,623 +0.04(+0.25%)
Jun 07, 2017 15.55 15.55 15.38 15.42 78,218 -0.08(-0.54%)
Jun 06, 2017 15.59 15.61 15.50 15.51 175,852 -0.05(-0.30%)
Jun 05, 2017 15.53 15.57 15.52 15.56 40,851 -0.07(-0.46%)
Jun 02, 2017 15.66 15.66 15.56 15.63 103,391 +0.02(+0.15%)
Jun 01, 2017 15.61 15.66 15.57 15.60 48,421 +0.01(+0.05%)
May 31, 2017 15.51 15.63 15.51 15.60 24,756 -0.03(-0.17%)
May 30, 2017 15.58 15.66 15.56 15.62 32,310 -0.04(-0.28%)
May 26, 2017 15.67 15.68 15.64 15.67 113,931 -0.01(-0.05%)
May 25, 2017 15.76 15.76 15.62 15.68 143,007 -0.09(-0.55%)
May 24, 2017 15.75 15.78 15.70 15.76 2,133,599 -0.04(-0.25%)
May 23, 2017 15.87 15.92 15.80 15.80 40,993 -0.09(-0.59%)
May 22, 2017 15.89 15.92 15.89 15.89 14,752 +0.08(+0.53%)
May 19, 2017 15.71 15.83 15.71 15.81 24,294 +0.19(+1.21%)
May 18, 2017 15.57 15.63 15.54 15.62 86,946 -0.08(-0.53%)
May 17, 2017 15.71 15.75 15.66 15.70 27,160 +0.07(+0.45%)
May 16, 2017 15.69 15.69 15.60 15.63 33,144 -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 15.60 15.68 5,976 +0.16(+1.01%)
May 11, 2017 15.49 15.54 15.47 15.53 20,702 +0.06(+0.40%)
May 10, 2017 15.42 15.50 15.41 15.46 26,360 +0.10(+0.66%)
May 09, 2017 15.52 15.53 15.36 15.36 26,423 -0.12(-0.76%)
May 08, 2017 15.41 15.50 15.41 15.48 44,256 +0.03(+0.20%)
May 05, 2017 15.46 15.52 15.42 15.45 43,714 -0.01(-0.05%)
May 04, 2017 15.62 15.62 15.45 15.46 33,741 -0.23(-1.50%)
May 03, 2017 15.62 15.73 15.62 15.69 33,865 -0.02(-0.15%)
May 02, 2017 15.68 15.79 15.68 15.71 50,705 +0.00(+0.00%)
May 01, 2017 15.71 15.78 15.68 15.71 29,969 +0.00(+0.00%)
Apr 28, 2017 15.71 15.73 15.61 15.71 11,420 +0.09(+0.55%)
Apr 27, 2017 15.57 15.65 15.51 15.63 38,695 +0.02(+0.15%)
Apr 26, 2017 15.54 15.64 15.54 15.60 41,469 +0.02(+0.13%)
Apr 25, 2017 15.50 15.59 15.46 15.59 36,217 +0.08(+0.53%)
Apr 24, 2017 15.57 15.57 15.50 15.50 25,763 -0.08(-0.50%)
Apr 21, 2017 15.64 15.64 15.55 15.58 17,348 -0.08(-0.50%)
Apr 20, 2017 15.77 15.77 15.65 15.66 13,472 -0.05(-0.34%)
Apr 19, 2017 15.88 15.88 15.69 15.71 20,797 -0.13(-0.84%)
Apr 18, 2017 15.90 15.90 15.79 15.85 74,575 -0.12(-0.73%)
Apr 17, 2017 16.04 16.04 15.96 15.96 18,229 +0.02(+0.10%)
Apr 13, 2017 15.93 15.96 15.91 15.95 25,263 +0.05(+0.34%)
Apr 12, 2017 15.97 15.97 15.87 15.89 31,280 -0.04(-0.25%)
Apr 11, 2017 15.84 15.95 15.81 15.93 22,972 +0.09(+0.57%)
Apr 10, 2017 15.85 15.85 15.81 15.84 12,361 +0.01(+0.07%)
Apr 07, 2017 15.82 15.87 15.78 15.83 14,150 -0.02(-0.15%)
Apr 06, 2017 15.82 15.86 15.78 15.86 460,037 +0.05(+0.35%)
Apr 05, 2017 15.88 15.88 15.79 15.80 18,421 +0.04(+0.25%)
Apr 04, 2017 15.78 15.78 15.73 15.76 17,030 +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.