MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FTGC — First Trust Global Tactical Commodity Strategy Fund
NasdaqFirst Trust Global Tactical Commodity Strategy Fund
$30.66
-0.10(-0.33%)
- O
- 30.52
- H
- 30.66
- L
- 30.32
- V
- 645.08K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.66
Period Return+25.09%
Period High$31.71
Period Low$22.70
Avg Daily Volume630.8K
Total Trading Days365
FTGC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $30.52 | $30.66 | $30.32 | $30.66 | $-0.10 | -0.33% | 645,075 | $30.53 | $30.32 $30.66 |
| Oct 1, 2026 | $30.47 | $30.78 | $30.47 | $30.76 | +$0.17 | +0.56% | 914,942 | $30.62 | $30.47 $30.78 |
| Sep 30, 2026 | $30.86 | $30.86 | $30.59 | $30.59 | +$0.12 | +0.39% | 521,108 | $30.71 | $30.59 $30.86 |
| Sep 29, 2026 | $30.41 | $30.56 | $30.36 | $30.47 | $-0.23 | -0.73% | 458,876 | $30.47 | $30.36 $30.56 |
| Sep 28, 2026 | $30.89 | $30.89 | $30.53 | $30.70 | $-0.31 | -0.98% | 707,846 | $30.69 | $30.53 $30.89 |
| Sep 25, 2026 | $31.01 | $31.09 | $30.82 | $31.00 | $-0.37 | -1.18% | 582,706 | $30.96 | $30.82 $31.09 |
| Sep 24, 2026 | $31.20 | $31.59 | $31.20 | $31.37 | +$0.03 | +0.10% | 507,292 | $31.40 | $31.20 $31.59 |
| Sep 23, 2026 | $31.19 | $31.36 | $31.12 | $31.34 | +$0.18 | +0.58% | 596,794 | $31.23 | $31.12 $31.36 |
| Sep 22, 2026 | $31.01 | $31.25 | $31.01 | $31.16 | +$0.10 | +0.32% | 509,057 | $31.18 | $31.01 $31.25 |
| Sep 21, 2026 | $31.14 | $31.16 | $30.99 | $31.06 | $-0.19 | -0.61% | 371,945 | $31.07 | $30.99 $31.16 |
| Sep 18, 2026 | $31.34 | $31.38 | $31.17 | $31.25 | $-0.03 | -0.08% | 342,009 | $31.25 | $31.17 $31.38 |
| Sep 17, 2026 | $31.30 | $31.43 | $31.21 | $31.28 | $-0.11 | -0.35% | 509,968 | $31.33 | $31.21 $31.43 |
| Sep 16, 2026 | $31.58 | $31.63 | $31.33 | $31.39 | $-0.18 | -0.57% | 598,101 | $31.45 | $31.33 $31.63 |
| Sep 15, 2026 | $31.38 | $31.60 | $31.38 | $31.57 | +$0.33 | +1.04% | 954,872 | $31.51 | $31.38 $31.60 |
| Sep 14, 2026 | $31.42 | $31.53 | $31.18 | $31.24 | $-0.07 | -0.21% | 603,586 | $31.29 | $31.18 $31.53 |
| Sep 11, 2026 | $31.43 | $31.43 | $31.19 | $31.31 | $-0.30 | -0.93% | 582,101 | $31.32 | $31.19 $31.43 |
| Sep 10, 2026 | $31.41 | $31.62 | $31.32 | $31.60 | +$0.23 | +0.73% | 439,078 | $31.51 | $31.32 $31.62 |
| Sep 9, 2026 | $31.42 | $31.47 | $31.29 | $31.37 | +$0.18 | +0.57% | 417,599 | $31.38 | $31.29 $31.47 |
| Sep 8, 2026 | $31.21 | $31.24 | $31.07 | $31.19 | +$0.21 | +0.68% | 460,073 | $31.16 | $31.07 $31.24 |
| Sep 4, 2026 | $30.92 | $31.02 | $30.77 | $30.98 | $-0.08 | -0.24% | 355,927 | $30.95 | $30.77 $31.02 |
| Sep 3, 2026 | $30.97 | $31.71 | $30.95 | $31.06 | $-0.10 | -0.30% | 676,295 | $31.13 | $30.95 $31.71 |
| Sep 2, 2026 | $31.10 | $31.30 | $31.08 | $31.15 | $-0.08 | -0.24% | 786,693 | $31.17 | $31.08 $31.30 |
| Sep 1, 2026 | $30.89 | $31.24 | $30.88 | $31.23 | +$0.26 | +0.83% | 537,195 | $31.14 | $30.88 $31.24 |
| Aug 31, 2026 | $30.88 | $30.97 | $30.78 | $30.97 | +$0.29 | +0.95% | 564,244 | $30.87 | $30.78 $30.97 |
| Aug 28, 2026 | $30.73 | $30.83 | $30.62 | $30.68 | +$0.07 | +0.21% | 329,209 | $30.68 | $30.62 $30.83 |
| Aug 27, 2026 | $30.42 | $30.71 | $30.37 | $30.62 | +$0.26 | +0.84% | 447,726 | $30.56 | $30.37 $30.71 |
| Aug 26, 2026 | $30.13 | $30.45 | $30.13 | $30.36 | +$0.14 | +0.46% | 413,399 | $30.36 | $30.13 $30.45 |
| Aug 25, 2026 | $30.03 | $30.30 | $30.01 | $30.22 | $-0.18 | -0.59% | 273,198 | $30.22 | $30.01 $30.30 |
| Aug 24, 2026 | $30.53 | $30.57 | $30.35 | $30.40 | $-0.15 | -0.49% | 410,853 | $30.42 | $30.35 $30.57 |
| Aug 21, 2026 | $30.58 | $30.64 | $30.53 | $30.55 | +$0.15 | +0.49% | 475,215 | $30.60 | $30.53 $30.64 |