FTGC - First Trust Global Tactical Commodity Strategy Fund

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 07, 202014.7214.8814.0914.5814.58223,567
Apr 06, 202014.5714.6114.3714.5814.5884,800
Apr 03, 202014.4914.5614.3614.5514.5544,500
Apr 02, 202014.2214.5214.1714.3414.34222,200
Apr 01, 202014.1714.2513.7914.1314.1378,200
Mar 31, 202014.3514.5214.1314.2814.2898,300
Mar 30, 202014.4914.4913.3714.2514.25525,600
Mar 27, 202014.5614.6914.2314.6514.6535,400
Mar 26, 202014.7414.8414.6214.6514.6523,900
Mar 25, 202014.6014.9214.6014.8114.8134,700
Mar 24, 202014.0414.7714.0414.6514.6537,300
Mar 23, 202013.8914.3713.0513.7513.7539,700
Mar 20, 202014.1514.3813.9514.0514.05170,900
Mar 19, 202013.8214.2013.8214.1614.1697,300
Mar 18, 202013.7814.1613.7214.0014.00362,100
Mar 17, 202014.3014.4614.1714.3414.34126,900
Mar 16, 202013.1514.5013.1514.3014.3086,500
Mar 13, 202015.3715.3714.9215.0815.0845,500
Mar 12, 202015.1115.3315.1115.2315.2383,100
Mar 11, 202016.0616.0715.8315.9115.9160,800
Mar 10, 202015.9916.2215.9916.1416.14340,700
Mar 09, 202015.7216.0015.7015.7015.70102,900
Mar 06, 202016.8016.8016.5116.5116.511,594,200
Mar 05, 202017.0817.1016.9416.9416.94187,400
Mar 04, 202017.1417.1817.0517.0717.07251,800
Mar 03, 202017.0417.2417.0317.1517.1546,100
Mar 02, 202016.7517.0616.7517.0117.0193,900
Feb 28, 202016.6416.7716.5516.6816.6878,700
Feb 27, 202016.9317.1016.9317.0417.0483,600
Feb 26, 202017.2817.4017.2217.2717.2729,900
Feb 25, 202017.6217.6217.4117.4117.4126,000
Feb 24, 202017.9417.9417.5717.6517.6557,800
Feb 21, 202017.8317.9917.8317.9417.9491,500
Feb 20, 202018.0218.0517.9517.9917.9915,900
Feb 19, 202017.9218.0817.9218.0818.0849,000
Feb 18, 202017.8617.9517.8417.9017.9033,200
Feb 14, 202017.8417.8417.7617.8317.8329,700
Feb 13, 202017.7317.8317.7317.8117.8131,400
Feb 12, 202017.7617.7817.6717.7817.7831,600
Feb 11, 202017.6117.6517.5617.5717.5750,600
Feb 10, 202017.4817.6017.4817.5717.5785,200
Feb 07, 202017.6117.6617.5917.5917.5927,900
Feb 06, 202017.5817.7317.5617.6717.6719,200
Feb 05, 202017.6517.6517.5717.5817.58153,600
Feb 04, 202017.5017.5817.4317.4317.4326,100
Feb 03, 202017.4217.5017.0317.4417.4435,700
Jan 31, 202017.5517.6717.5517.6217.6216,500
Jan 30, 202017.7117.7317.6517.7017.70171,900
Jan 29, 202017.8217.8617.7917.8017.8010,100
Jan 28, 202017.8417.9617.8417.8817.8824,500
Jan 27, 202017.9017.9817.8617.9517.9542,800
Jan 24, 202018.3118.3118.1718.1918.1927,600
Jan 23, 202018.5018.5018.3618.4518.4525,500
Jan 22, 202018.5818.6318.5118.5818.5832,100
Jan 21, 202018.6018.7118.6018.6818.6828,300
Jan 17, 202018.8018.8218.7018.8018.8044,800
Jan 16, 202018.8118.8318.6918.7318.7354,800
Jan 15, 202018.7918.8918.7918.8718.8754,100
Jan 14, 202018.9218.9218.7918.8318.8318,900
Jan 13, 202018.8018.8418.7718.7818.7821,100
Jan 10, 202018.9018.9518.8618.9518.9534,100
Jan 09, 202018.8218.8518.7818.8318.8362,600
Jan 08, 202018.9919.0118.7618.8518.85101,000
Jan 07, 202019.0019.0618.9519.0019.0093,400
Jan 06, 202019.0819.0818.9919.0319.03113,500
Jan 03, 202018.9219.0318.9218.9718.9789,200
Jan 02, 202018.8919.0118.8918.9618.9632,000
Dec 31, 201919.0119.0118.8918.9218.9238,600
Dec 30, 201919.0519.0518.9419.0319.0320,300
Dec 27, 201919.0419.0518.9719.0119.0198,600
Dec 26, 201918.9819.0018.9318.9818.9816,900
Dec 24, 201918.7118.8818.7118.8618.8630,600
Dec 23, 201918.6318.7318.6318.7018.7020,700
Dec 20, 201918.7118.7818.7118.7818.7816,700
Dec 19, 201918.7518.7518.6818.7318.7330,400
Dec 18, 201918.7318.7318.6718.6818.6828,300
Dec 17, 201918.8318.8318.7118.7618.7635,600
Dec 16, 201918.6318.7718.6318.7418.7429,800
Dec 13, 201918.3618.6618.3618.5918.5981,400
Dec 13, 20190.154 Dividend
Dec 12, 201918.5518.6718.5518.6618.5131,900
Dec 11, 201918.4618.5218.4218.5218.3723,700
Dec 10, 201918.4118.5118.4118.4718.3223,000
Dec 09, 201918.3618.4418.3618.3718.2216,100
Dec 06, 201918.3918.4618.3518.4018.2563,500
Dec 05, 201918.3418.4118.3218.3318.1837,800
Dec 04, 201918.2618.3418.2618.3118.16186,500
Dec 03, 201918.1918.2718.1818.2218.0716,400
Dec 02, 201918.2018.2218.1318.1317.9816,600
Nov 29, 201918.3318.3318.2218.2218.076,400
Nov 27, 201918.4718.4818.4018.4218.2721,400
Nov 26, 201918.3718.5018.3718.5018.3518,100
Nov 25, 201918.2718.4518.2718.4518.3026,000
Nov 22, 201918.5018.5118.4218.4518.3022,900
Nov 21, 201918.4518.4918.4218.4818.3314,700
Nov 20, 201918.3318.4418.3318.4218.2725,500
Nov 19, 201918.3918.3918.2718.3418.1949,300
Nov 18, 201918.4018.4218.3218.3418.1924,900
Nov 15, 201918.4618.5718.4618.5018.3515,500
Nov 14, 201918.5818.5818.4518.4818.3313,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...