First Trust Global Tactical Commodity Strategy Fund FTGC
28.94 USD -0.11 (-0.36%)
Regular-session close
28.93 -0.01 -0.05%
After hours · Nov 13, 4:00 PM ET
28.85 Day range 29.12
22.72 52-week range 31.60
- YTD
- +24.60%
- 1 year
- +7.40%
FTGC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29.06 | 29.12 | 28.85 | 28.94 | -0.12 | -0.41% | 977,814 |
| Nov 12, 2026 | 28.93 | 29.09 | 28.84 | 29.06 | +0.03 | +0.10% | 310,600 |
| Nov 11, 2026 | 29.04 | 29.20 | 29.00 | 29.03 | +0.14 | +0.48% | 341,100 |
| Nov 10, 2026 | 28.59 | 28.90 | 28.54 | 28.89 | -0.10 | -0.34% | 824,200 |
| Nov 9, 2026 | 28.89 | 29.10 | 28.86 | 28.99 | -0.04 | -0.14% | 429,900 |
| Nov 6, 2026 | 28.99 | 29.10 | 28.84 | 29.03 | +0.05 | +0.17% | 1,160,300 |
| Nov 5, 2026 | 29.28 | 29.31 | 28.98 | 28.98 | -0.03 | -0.10% | 1,174,200 |
| Nov 4, 2026 | 29.32 | 29.41 | 28.97 | 29.01 | -0.44 | -1.49% | 618,400 |
| Nov 3, 2026 | 29.47 | 29.47 | 29.36 | 29.45 | -0.08 | -0.27% | 764,300 |
| Nov 2, 2026 | 29.89 | 29.89 | 29.51 | 29.53 | -0.59 | -1.96% | 693,700 |
| Oct 30, 2026 | 30.26 | 30.28 | 30.08 | 30.12 | -0.18 | -0.59% | 319,400 |
| Oct 29, 2026 | 30.13 | 30.30 | 30.02 | 30.30 | -0.22 | -0.72% | 386,900 |
| Oct 28, 2026 | 30.49 | 30.58 | 30.44 | 30.52 | +0.08 | +0.26% | 302,100 |
| Oct 27, 2026 | 30.58 | 30.58 | 30.38 | 30.44 | -0.15 | -0.49% | 290,000 |
| Oct 26, 2026 | 30.60 | 30.75 | 30.44 | 30.59 | -0.30 | -0.97% | 481,500 |
| Oct 23, 2026 | 30.73 | 30.91 | 30.73 | 30.89 | +0.21 | +0.68% | 689,800 |
| Oct 22, 2026 | 30.86 | 30.86 | 30.61 | 30.68 | -0.15 | -0.49% | 488,600 |
| Oct 21, 2026 | 30.77 | 30.88 | 30.67 | 30.83 | -0.15 | -0.48% | 458,200 |
| Oct 20, 2026 | 31.10 | 31.10 | 30.78 | 30.98 | -0.12 | -0.39% | 644,200 |
| Oct 19, 2026 | 31.09 | 31.20 | 31.01 | 31.10 | -0.10 | -0.32% | 630,800 |
| Oct 16, 2026 | 30.96 | 31.20 | 30.85 | 31.20 | +0.16 | +0.52% | 502,500 |
| Oct 15, 2026 | 31.03 | 31.11 | 30.89 | 31.04 | -0.13 | -0.42% | 340,800 |
| Oct 14, 2026 | 31.25 | 31.29 | 31.04 | 31.17 | -0.20 | -0.64% | 566,900 |
| Oct 13, 2026 | 31.19 | 31.38 | 31.19 | 31.37 | +0.20 | +0.64% | 663,900 |
| Oct 12, 2026 | 31.17 | 31.25 | 31.14 | 31.17 | +0.15 | +0.48% | 356,100 |
| Oct 9, 2026 | 31.10 | 31.24 | 30.94 | 31.02 | +0.05 | +0.16% | 829,700 |
| Oct 8, 2026 | 30.97 | 31.15 | 30.89 | 30.97 | +0.10 | +0.32% | 507,600 |
| Oct 7, 2026 | 31.03 | 31.04 | 30.73 | 30.87 | -0.15 | -0.48% | 341,700 |
| Oct 6, 2026 | 30.63 | 31.03 | 30.58 | 31.02 | +0.35 | +1.14% | 485,600 |
| Oct 5, 2026 | 30.75 | 30.83 | 30.64 | 30.67 | +0.02 | +0.07% | 463,900 |
| Oct 2, 2026 | 30.52 | 30.66 | 30.32 | 30.65 | -0.11 | -0.36% | 645,100 |
| Oct 1, 2026 | 30.47 | 30.78 | 30.47 | 30.76 | +0.17 | +0.56% | 914,900 |
| Sep 30, 2026 | 30.86 | 30.86 | 30.59 | 30.59 | +0.12 | +0.39% | 521,100 |
| Sep 29, 2026 | 30.41 | 30.56 | 30.35 | 30.47 | -0.22 | -0.72% | 458,900 |
| Sep 28, 2026 | 30.89 | 30.89 | 30.53 | 30.69 | -0.31 | -1.00% | 707,800 |
| Sep 25, 2026 | 31.01 | 31.09 | 30.82 | 31.00 | -0.37 | -1.18% | 582,700 |
| Sep 24, 2026 | 31.20 | 31.58 | 31.20 | 31.37 | +0.03 | +0.10% | 507,300 |
| Sep 23, 2026 | 31.19 | 31.36 | 31.12 | 31.34 | +0.18 | +0.58% | 596,800 |
| Sep 22, 2026 | 31.01 | 31.25 | 31.00 | 31.16 | +0.10 | +0.32% | 509,100 |
| Sep 21, 2026 | 31.14 | 31.16 | 30.99 | 31.06 | -0.19 | -0.61% | 371,900 |
| Sep 18, 2026 | 31.34 | 31.38 | 31.17 | 31.25 | -0.02 | -0.06% | 342,000 |
| Sep 17, 2026 | 31.30 | 31.43 | 31.21 | 31.27 | -0.12 | -0.38% | 509,900 |
| Sep 16, 2026 | 31.58 | 31.63 | 31.33 | 31.39 | -0.18 | -0.57% | 598,100 |
| Sep 15, 2026 | 31.38 | 31.60 | 31.38 | 31.57 | +0.33 | +1.06% | 954,800 |
| Sep 14, 2026 | 31.42 | 31.53 | 31.17 | 31.24 | -0.07 | -0.22% | 603,600 |
| Sep 11, 2026 | 31.43 | 31.43 | 31.18 | 31.31 | -0.29 | -0.92% | 581,100 |
| Sep 10, 2026 | 31.41 | 31.62 | 31.32 | 31.60 | +0.23 | +0.73% | 439,100 |
| Sep 9, 2026 | 31.42 | 31.47 | 31.28 | 31.37 | +0.18 | +0.58% | 417,500 |
| Sep 8, 2026 | 31.21 | 31.24 | 31.07 | 31.19 | +0.21 | +0.68% | 460,100 |
| Sep 4, 2026 | 30.92 | 31.01 | 30.77 | 30.98 | -0.08 | -0.26% | 353,600 |
| Sep 3, 2026 | 30.97 | 31.71 | 30.95 | 31.06 | -0.09 | -0.29% | 676,200 |
| Sep 2, 2026 | 31.10 | 31.30 | 31.08 | 31.15 | -0.08 | -0.26% | 786,700 |
| Sep 1, 2026 | 30.89 | 31.24 | 30.88 | 31.23 | +0.26 | +0.84% | 537,200 |
| Aug 31, 2026 | 30.88 | 30.97 | 30.78 | 30.97 | +0.29 | +0.95% | 564,200 |
| Aug 28, 2026 | 30.73 | 30.83 | 30.62 | 30.68 | +0.07 | +0.23% | 329,200 |
| Aug 27, 2026 | 30.42 | 30.71 | 30.37 | 30.61 | +0.25 | +0.82% | 447,700 |
| Aug 26, 2026 | 30.13 | 30.45 | 30.13 | 30.36 | +0.14 | +0.46% | 413,400 |
| Aug 25, 2026 | 30.03 | 30.30 | 30.01 | 30.22 | -0.18 | -0.59% | 273,200 |
| Aug 24, 2026 | 30.53 | 30.57 | 30.35 | 30.40 | -0.15 | -0.49% | 410,600 |
| Aug 21, 2026 | 30.58 | 30.64 | 30.53 | 30.55 | +0.15 | +0.49% | 475,200 |
| Aug 20, 2026 | 30.28 | 30.44 | 30.28 | 30.40 | +0.23 | +0.76% | 423,500 |
| Aug 19, 2026 | 30.11 | 30.31 | 30.11 | 30.17 | +0.23 | +0.77% | 370,400 |
| Aug 18, 2026 | 30.00 | 30.02 | 29.89 | 29.94 | -0.09 | -0.30% | 421,800 |
| Aug 17, 2026 | 29.72 | 30.03 | 29.67 | 30.03 | +0.42 | +1.42% | 347,300 |
| Aug 14, 2026 | 29.49 | 29.63 | 29.47 | 29.61 | +0.23 | +0.78% | 334,000 |
65 days, newest first. Daily bars as drawn on the FTGC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.