First Trust Global Tactical Commodity Strategy Fund

FTGC
🏛️ usa →
26.11
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 23.15 23.19 23.02 23.06 1.1M
2021-12-30 23.15 23.27 23.01 23.06 0.7M
2021-12-29 23.09 23.29 23.08 23.16 1.1M
2021-12-28 23.20 23.26 23.10 23.14 1.0M
2021-12-27 23.06 23.96 22.93 23.30 0.6M
2021-12-23 22.81 22.97 22.80 22.96 0.6M
2021-12-22 24.42 24.58 24.42 24.58 0.5M
2021-12-21 24.03 24.26 23.99 24.22 0.7M
2021-12-20 23.80 23.87 23.68 23.87 1.3M
2021-12-17 24.12 24.16 23.98 23.98 0.6M
2021-12-16 24.10 24.26 24.05 24.18 0.5M
2021-12-15 23.82 23.95 23.70 23.94 0.5M
2021-12-14 23.85 23.95 23.83 23.92 0.8M
2021-12-13 23.86 24.15 23.86 24.04 0.3M
2021-12-10 23.54 24.62 23.54 24.10 0.4M
2021-12-09 24.01 24.09 23.96 24.00 0.4M
2021-12-08 24.09 24.26 24.05 24.26 0.7M
2021-12-07 23.66 24.19 23.63 24.03 0.7M
2021-12-06 23.67 23.90 23.60 23.85 0.3M
2021-12-03 24.11 24.11 23.62 23.72 0.5M
2021-12-02 23.44 23.75 23.31 23.63 0.7M
2021-12-01 23.72 23.79 23.37 23.37 0.6M
2021-11-30 23.80 23.95 23.40 23.67 0.7M
2021-11-29 24.47 24.51 24.11 24.15 0.4M
2021-11-26 24.62 24.67 24.09 24.28 0.3M
2021-11-24 25.26 25.44 25.20 25.20 0.3M
2021-11-23 25.06 25.24 24.99 25.23 0.4M
2021-11-22 24.87 25.07 24.86 25.00 0.4M
2021-11-19 25.28 25.28 24.89 24.91 0.3M
2021-11-18 25.08 25.11 24.92 25.06 0.3M
2021-11-17 25.13 25.28 24.95 25.04 0.5M
2021-11-16 25.16 25.22 25.09 25.13 0.4M
2021-11-15 25.11 25.21 25.02 25.19 0.4M
2021-11-12 25.06 25.23 25.06 25.16 0.4M
2021-11-11 25.08 25.20 25.08 25.12 0.4M
2021-11-10 25.05 25.13 24.85 24.86 0.6M
2021-11-09 24.85 24.97 24.73 24.96 1.4M
2021-11-08 24.92 24.99 24.88 24.88 0.3M
2021-11-05 24.81 24.94 24.68 24.89 0.6M
2021-11-04 25.24 25.25 24.73 24.75 0.5M
2021-11-03 25.05 25.12 24.91 25.00 0.5M
2021-11-02 25.24 25.31 25.16 25.23 0.4M
2021-11-01 25.23 25.33 25.17 25.26 0.6M
2021-10-29 25.37 25.37 24.91 25.16 0.4M
2021-10-28 25.22 25.33 25.14 25.23 0.4M
2021-10-27 25.27 25.39 25.13 25.19 0.4M
2021-10-26 25.49 25.56 25.42 25.50 0.7M
2021-10-25 25.62 25.65 25.54 25.59 0.4M
2021-10-22 25.37 25.46 25.13 25.31 0.6M
2021-10-21 25.38 25.45 25.13 25.26 0.6M
2021-10-20 25.35 25.81 25.35 25.78 1.1M
2021-10-19 25.34 25.45 25.29 25.40 0.4M
2021-10-18 25.67 25.67 25.36 25.38 0.5M
2021-10-15 25.57 25.63 25.48 25.54 0.5M
2021-10-14 25.27 25.36 25.18 25.34 0.6M
2021-10-13 24.95 25.01 24.81 24.97 0.4M
2021-10-12 25.04 25.07 24.84 24.87 0.5M
2021-10-11 25.04 25.12 24.93 25.10 0.5M
2021-10-08 25.08 25.13 24.87 24.87 0.4M
2021-10-07 24.63 24.89 24.54 24.85 0.4M
2021-10-06 24.76 24.78 24.56 24.78 0.5M
2021-10-05 24.71 24.98 24.69 24.92 0.3M
2021-10-04 24.42 24.79 24.42 24.79 0.5M
2021-10-01 24.36 24.51 24.28 24.51 0.5M
2021-09-30 24.02 24.32 24.02 24.11 0.3M
2021-09-29 24.09 24.20 24.04 24.08 0.5M
2021-09-28 24.52 24.52 24.19 24.21 0.3M
2021-09-27 24.17 24.33 24.17 24.28 0.6M
2021-09-24 23.83 24.03 23.76 23.96 0.3M
2021-09-23 23.66 23.90 23.59 23.87 0.3M
2021-09-22 23.54 23.72 23.51 23.53 0.2M
2021-09-21 23.36 23.37 23.16 23.30 0.2M
2021-09-20 23.43 23.48 23.23 23.38 0.3M
2021-09-17 23.82 23.82 23.66 23.69 0.2M
2021-09-16 23.86 23.97 23.77 23.97 0.7M
2021-09-15 24.06 24.20 24.03 24.03 0.4M
2021-09-14 23.87 23.87 23.74 23.77 0.3M
2021-09-13 23.73 23.83 23.71 23.82 0.2M
2021-09-10 23.84 23.86 23.75 23.81 0.3M
2021-09-09 23.60 23.76 23.58 23.60 0.4M
2021-09-08 23.84 23.84 23.63 23.64 0.5M
2021-09-07 23.80 23.80 23.60 23.72 0.3M
2021-09-03 23.83 24.00 23.83 24.00 0.2M
2021-09-02 23.75 23.84 23.71 23.71 0.2M
2021-09-01 23.57 23.72 23.49 23.72 0.6M
2021-08-31 23.64 23.73 23.57 23.73 0.3M
2021-08-30 23.90 23.90 23.70 23.83 0.3M
2021-08-27 23.60 23.80 23.55 23.76 0.4M
2021-08-26 23.52 23.59 23.46 23.49 0.5M
2021-08-25 23.52 23.66 23.46 23.59 0.6M
2021-08-24 23.29 23.54 23.29 23.51 0.6M
2021-08-23 23.07 23.19 23.06 23.10 0.8M
2021-08-20 22.85 22.91 22.65 22.72 0.6M
2021-08-19 23.00 23.19 22.80 23.19 0.6M
2021-08-18 23.46 23.46 23.21 23.25 0.3M
2021-08-17 23.64 23.71 23.38 23.59 0.4M
2021-08-16 23.74 23.79 23.58 23.79 0.3M
2021-08-13 23.74 23.87 23.72 23.73 0.2M
2021-08-12 23.67 23.78 23.54 23.65 0.5M
2021-08-11 23.52 23.75 23.45 23.75 0.2M
2021-08-10 23.26 23.56 23.26 23.55 0.3M
2021-08-09 23.28 23.31 23.08 23.31 0.3M
2021-08-06 23.70 23.70 23.50 23.50 0.3M
2021-08-05 23.66 23.78 23.65 23.70 0.2M
2021-08-04 23.78 23.80 23.57 23.80 0.5M
2021-08-03 23.66 24.00 23.61 24.00 0.2M
2021-08-02 23.96 24.08 23.76 23.82 0.3M
2021-07-30 24.09 24.13 23.91 23.98 0.3M
2021-07-29 24.14 24.29 24.06 24.29 0.5M
2021-07-28 23.93 24.06 23.87 23.91 0.5M
2021-07-27 24.26 24.26 23.84 23.92 0.3M
2021-07-26 23.97 24.10 23.92 24.10 0.3M
2021-07-23 23.44 23.85 23.44 23.81 0.3M
2021-07-22 23.58 23.76 23.21 23.21 0.3M
2021-07-21 23.29 23.52 23.29 23.46 0.3M
2021-07-20 22.99 23.21 22.95 23.21 0.6M
2021-07-19 23.29 23.29 22.84 22.92 0.5M
2021-07-16 23.68 23.90 23.26 23.90 0.3M
2021-07-15 23.56 23.60 23.49 23.52 0.3M
2021-07-14 23.60 23.75 23.45 23.51 0.4M
2021-07-13 23.48 23.64 23.38 23.58 0.3M
2021-07-12 23.34 23.53 23.22 23.47 0.3M
2021-07-09 23.26 23.38 23.19 23.28 0.3M
2021-07-08 22.88 23.11 22.88 23.11 0.2M
2021-07-07 23.25 23.25 22.89 23.04 0.7M
2021-07-06 23.92 23.92 23.04 23.18 0.3M
2021-07-02 23.54 23.68 23.47 23.64 0.3M
2021-07-01 23.80 23.81 23.26 23.26 0.7M
2021-06-30 23.33 23.67 23.15 23.65 0.6M
2021-06-29 23.34 23.43 23.25 23.26 0.3M
2021-06-28 23.20 23.29 23.12 23.27 0.6M
2021-06-25 23.18 23.27 22.92 23.27 0.4M
2021-06-24 22.96 23.13 22.88 23.05 0.6M
2021-06-23 23.07 23.22 22.98 23.04 0.6M
2021-06-22 22.89 22.99 22.75 22.87 0.5M
2021-06-21 22.36 22.85 22.35 22.79 0.5M
2021-06-18 22.52 22.77 22.50 22.77 0.8M
2021-06-17 22.92 22.94 22.41 22.41 1.5M
2021-06-16 23.36 23.44 23.15 23.30 0.6M
2021-06-15 23.65 23.65 23.30 23.37 1.9M
2021-06-14 23.54 23.66 23.45 23.59 0.4M
2021-06-11 23.80 23.89 23.65 23.89 0.5M
2021-06-10 23.76 23.94 23.64 23.94 0.6M
2021-06-09 23.81 23.87 23.65 23.87 0.8M
2021-06-08 23.64 23.80 23.59 23.77 0.7M
2021-06-07 23.72 23.72 23.40 23.40 0.5M
2021-06-04 23.59 23.81 23.52 23.81 0.5M
2021-06-03 23.54 23.55 23.28 23.35 0.5M
2021-06-02 23.66 23.79 23.51 23.79 0.6M
2021-06-01 23.64 23.79 23.50 23.58 1.0M
2021-05-28 23.33 23.47 23.26 23.47 0.5M
2021-05-27 23.07 23.35 23.07 23.32 0.6M
2021-05-26 22.93 23.02 22.80 22.99 0.7M
2021-05-25 22.94 23.02 22.85 22.89 0.8M
2021-05-24 22.75 22.97 22.75 22.97 0.6M
2021-05-21 22.89 22.89 22.76 22.83 0.5M
2021-05-20 22.89 22.95 22.75 22.80 0.9M
2021-05-19 23.07 23.07 22.83 22.98 1.2M
2021-05-18 23.53 23.56 23.28 23.40 1.1M
2021-05-17 23.28 23.43 23.17 23.37 0.9M
2021-05-14 23.19 23.24 23.04 23.24 0.9M
2021-05-13 23.27 23.27 22.94 23.07 1.2M
2021-05-12 23.51 23.65 23.43 23.50 1.8M
2021-05-11 23.29 23.58 23.28 23.58 1.6M
2021-05-10 23.57 23.62 23.31 23.35 1.1M
2021-05-07 23.39 23.53 23.30 23.45 1.2M
2021-05-06 23.18 23.31 23.10 23.28 1.6M
2021-05-05 22.97 23.05 22.90 23.02 1.1M
2021-05-04 22.94 23.00 22.80 23.00 0.9M
2021-05-03 22.73 22.83 22.66 22.79 0.9M
2021-04-30 22.49 22.61 22.37 22.51 1.3M
2021-04-29 22.68 22.68 22.42 22.53 0.5M
2021-04-28 22.45 22.67 22.45 22.55 0.7M
2021-04-27 22.48 22.59 22.38 22.52 1.1M
2021-04-26 22.22 22.42 22.15 22.40 1.0M
2021-04-23 22.02 22.13 21.99 22.13 0.7M
2021-04-22 21.91 21.98 21.81 21.93 0.6M
2021-04-21 21.70 21.88 21.65 21.84 0.7M
2021-04-20 21.81 21.85 21.64 21.73 0.6M
2021-04-19 21.78 21.78 21.65 21.72 0.7M
2021-04-16 21.74 21.74 21.64 21.64 0.7M
2021-04-15 21.63 21.68 21.55 21.66 0.6M
2021-04-14 21.34 21.54 21.28 21.50 0.6M
2021-04-13 21.15 21.23 21.10 21.19 0.8M
2021-04-12 21.35 21.35 20.95 21.02 0.5M
2021-04-09 21.12 21.20 21.12 21.16 0.5M
2021-04-08 21.16 21.26 21.12 21.21 0.4M
2021-04-07 21.00 21.13 20.97 21.09 0.6M
2021-04-06 20.86 21.20 20.86 21.07 0.6M
2021-04-05 20.90 21.10 20.88 20.96 0.5M
2021-04-01 21.09 21.09 20.85 20.93 0.6M
2021-03-31 20.73 21.08 20.69 20.94 0.4M
2021-03-30 20.86 20.86 20.64 20.70 0.5M
2021-03-29 21.02 21.14 20.87 21.14 0.6M
2021-03-26 21.12 22.79 21.03 22.79 0.7M
2021-03-25 20.98 21.00 20.78 20.81 0.9M
2021-03-24 20.98 21.23 20.98 21.23 0.8M
2021-03-23 21.00 21.13 20.85 20.89 0.7M
2021-03-22 21.24 21.32 21.10 21.25 0.4M
2021-03-19 20.96 21.25 20.90 21.21 0.6M
2021-03-18 21.31 21.31 20.87 20.93 0.7M
2021-03-17 21.45 21.51 21.31 21.48 0.4M
2021-03-16 21.51 21.55 21.41 21.55 0.5M
2021-03-15 21.50 21.62 21.45 21.58 0.4M
2021-03-12 21.59 21.63 21.33 21.58 1.0M
2021-03-11 21.53 21.63 21.41 21.59 1.3M
2021-03-10 21.31 21.39 21.23 21.37 0.5M
2021-03-09 21.28 21.44 21.25 21.44 0.6M
2021-03-08 21.38 21.38 21.27 21.29 0.4M
2021-03-05 21.34 21.44 21.25 21.41 2.7M
2021-03-04 21.14 21.38 20.97 21.13 1.1M
2021-03-03 21.20 21.33 21.17 21.33 0.6M
2021-03-02 21.30 21.47 21.21 21.29 2.0M
2021-03-01 21.46 21.46 21.13 21.20 1.1M
2021-02-26 21.56 21.56 21.31 21.37 0.7M
2021-02-25 21.87 21.87 21.67 21.70 1.1M
2021-02-24 21.73 21.99 21.66 21.93 0.7M
2021-02-23 21.60 21.75 21.42 21.73 0.6M
2021-02-22 21.42 21.68 21.41 21.66 0.8M
2021-02-19 21.39 21.50 21.25 21.31 0.5M
2021-02-18 21.32 21.32 21.13 21.19 0.4M
2021-02-17 21.10 21.26 21.02 21.18 0.6M
2021-02-16 21.08 21.27 21.02 21.27 0.4M
2021-02-12 20.70 20.91 20.70 20.90 0.8M
2021-02-11 20.78 20.85 20.66 20.70 0.9M
2021-02-10 20.86 20.86 20.66 20.75 0.4M
2021-02-09 20.78 20.86 20.66 20.86 0.9M
2021-02-08 20.66 20.81 20.57 20.70 0.3M
2021-02-05 20.42 20.71 20.40 20.57 0.4M
2021-02-04 20.23 20.39 20.12 20.35 0.7M
2021-02-03 20.23 20.32 20.17 20.29 0.6M
2021-02-02 20.22 20.23 20.10 20.15 0.2M
2021-02-01 20.24 20.26 20.04 20.25 0.4M
2021-01-29 20.08 20.08 19.87 19.89 0.2M
2021-01-28 20.05 20.17 19.83 19.86 0.6M
2021-01-27 19.93 19.98 19.72 19.86 0.4M
2021-01-26 19.94 20.00 19.90 19.93 0.3M
2021-01-25 19.71 19.86 19.67 19.86 0.2M
2021-01-22 19.71 19.83 19.60 19.66 0.3M
2021-01-21 20.04 20.04 19.85 19.95 0.6M
2021-01-20 19.84 19.95 19.81 19.92 0.3M
2021-01-19 20.14 20.14 19.83 19.85 0.5M
2021-01-15 19.97 20.01 19.79 19.88 0.7M
2021-01-14 19.98 20.14 19.91 20.13 0.7M
2021-01-13 19.97 20.00 19.84 19.91 0.4M
2021-01-12 19.79 19.98 19.73 19.95 0.8M
2021-01-11 19.79 19.79 19.46 19.64 0.3M
2021-01-08 19.84 19.84 19.62 19.80 0.3M
2021-01-07 19.86 19.93 19.77 19.82 0.3M
2021-01-06 19.82 19.87 19.74 19.82 0.6M
2021-01-05 19.53 19.87 19.47 19.84 0.2M
2021-01-04 19.60 19.88 19.31 19.34 0.5M