First Trust Global Tact Cmdty Strat ETF (FTGC)
24.00
+0.08
(+0.33%)
USD |
NASDAQ |
May 09, 13:23
FTGC Price: 24.00 for May 9, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 08, 2024 | 23.80 | 23.96 | 23.80 | 23.92 | 256311.0 |
May 07, 2024 | 23.90 | 24.06 | 23.90 | 24.00 | 219958.0 |
May 06, 2024 | 23.84 | 24.02 | 23.84 | 23.98 | 534674.0 |
May 03, 2024 | 23.70 | 23.79 | 23.64 | 23.74 | 309103.0 |
May 02, 2024 | 23.60 | 23.67 | 23.51 | 23.62 | 394304.0 |
May 01, 2024 | 23.83 | 23.92 | 23.59 | 23.64 | 335408.0 |
Apr 30, 2024 | 24.98 | 24.98 | 23.96 | 23.97 | 421621.0 |
Apr 29, 2024 | 24.44 | 24.51 | 24.36 | 24.42 | 287698.0 |
Apr 26, 2024 | 24.52 | 24.56 | 24.40 | 24.44 | 319902.0 |
Apr 25, 2024 | 24.35 | 24.49 | 24.30 | 24.46 | 429840.0 |
Apr 24, 2024 | 24.31 | 24.42 | 24.31 | 24.37 | 521180.0 |
Apr 23, 2024 | 24.09 | 24.40 | 24.06 | 24.38 | 495888.0 |
Apr 22, 2024 | 24.18 | 24.40 | 24.17 | 24.36 | 594108.0 |
Apr 19, 2024 | 24.25 | 24.46 | 24.23 | 24.41 | 398013.0 |
Apr 18, 2024 | 24.24 | 24.27 | 24.13 | 24.16 | 452246.0 |
Apr 17, 2024 | 24.32 | 24.42 | 24.11 | 24.20 | 508401.0 |
Apr 16, 2024 | 24.38 | 24.45 | 24.25 | 24.34 | 404443.0 |
Apr 15, 2024 | 24.46 | 24.52 | 24.27 | 24.52 | 420166.0 |
Apr 12, 2024 | 24.65 | 24.79 | 24.36 | 24.38 | 650687.0 |
Apr 11, 2024 | 24.34 | 24.38 | 24.24 | 24.35 | 385053.0 |
Apr 10, 2024 | 24.38 | 24.50 | 24.30 | 24.47 | 1.984M |
Apr 09, 2024 | 24.47 | 24.52 | 24.34 | 24.39 | 655254.0 |
Apr 08, 2024 | 24.50 | 24.53 | 24.31 | 24.44 | 345932.0 |
Apr 05, 2024 | 24.33 | 24.56 | 24.33 | 24.46 | 323451.0 |
Apr 04, 2024 | 24.18 | 24.40 | 24.16 | 24.32 | 565356.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
13.75
Minimum
Mar 23 2020
31.46
Maximum
Mar 08 2022
22.03
Average
23.10
Median
Aug 23 2021