Nasdaq · FTGC · ETF
First Trust Global Tactical Commodity Strategy Fund (FTGC) ETF price history
Every Nasdaq trading session of First Trust Global Tactical Commodity Strategy Fund from Oct 23, 2013 to Nov 12, 2026: 3,251 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FTGC adjusted close, 2013 to 2026
- $31.60
- All time high, 2026
- $31.71
- 52 week high, $22.22 low
- 3,251
- Daily sessions since 2013
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
FTGC key facts
- First Trust Global Tactical Commodity Strategy Fund (FTGC) closed at $29.05 on Nov 12, 2026 on Nasdaq.
- FTGC's all time high close is $31.60, set on Sep 10, 2026; its all time low close is $9.03 on Mar 23, 2020.
- FTGC's 52 week range is $22.22 to $31.71.
- FTGC returned +27.1% over the year to Nov 12, 2026 and +75.7% over five years.
- Over ten years FTGC returned +126%, +8.5% a year compounded.
- FTGC's deepest drawdown was -59.5% from Apr 24, 2014 to Mar 23, 2020.
- DataCedar holds 3,251 daily sessions of FTGC history from Oct 23, 2013 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FTGC price chart, 2013 to 2026
FTGC returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.8% |
| 3 months | -2.2% |
| 6 months | -4.2% |
| Year to date | +26.1% |
| 1 year | +27.1% |
| 3 years | +56.8% |
| 5 years | +75.7% |
| 10 years | +126.1% |
| Since Oct 23, 2013 | +52.2% |
| Compound annual growth, 13.1 years | +3.3% |
FTGC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $31.60 on Sep 10, 2026
- All time low close
- $9.03 on Mar 23, 2020
- 52 week high
- $31.71 on Sep 3, 2026
- 52 week low
- $22.22 on Nov 25, 2025
- Deepest drawdown
- -59.5% from Apr 24, 2014 to Mar 23, 2020, recovered Oct 23, 2025
- Best single session
- +9.5% on Mar 26, 2021
- Worst single session
- -8.5% on Mar 9, 2022
- Volatility, 1 year annualised
- 16.0%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2021, +28%
- Worst calendar year
- 2015, -23%
FTGC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Oct 23, 2013; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $22.78 | $31.71 | $22.64 | $29.05 | +27.7% | 150.8M | 218 |
| 2025 | $20.06 | $23.28 | $19.12 | $22.75 | +14.6% | 140M | 250 |
| 2024 | $18.14 | $20.23 | $17.72 | $19.85 | +10.0% | 125.6M | 252 |
| 2023 | $18.93 | $19.82 | $17.09 | $18.05 | -5.4% | 226M | 250 |
| 2022 | $16.21 | $22.18 | $16.17 | $19.07 | +17.4% | 377.3M | 251 |
| 2021 | $12.88 | $16.96 | $12.69 | $16.25 | +27.9% | 144.2M | 244 |
| 2020 | $12.41 | $12.71 | $8.57 | $12.70 | +2.2% | 24M | 253 |
| 2019 | $11.57 | $13.48 | $11.51 | $12.43 | +6.4% | 12.4M | 247 |
| 2018 | $13.42 | $14.16 | $11.63 | $11.68 | -12.8% | 28.2M | 246 |
| 2017 | $13.04 | $13.60 | $12.12 | $13.39 | +2.7% | 18.1M | 246 |
| 2016 | $12.92 | $14.82 | $12.04 | $13.04 | +0.5% | 49M | 248 |
| 2015 | $16.70 | $17.33 | $12.47 | $12.97 | -22.7% | 33.4M | 249 |
| 2014 | $19.03 | $23.84 | $16.74 | $16.79 | -12.5% | 22.5M | 249 |
| 2013 | $19.10 | $19.54 | $18.43 | $19.19 | n/a | 83.7K | 48 |
FTGC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $29.05 | -3.5% |
| October 2026 | $30.12 | -1.5% |
| September 2026 | $30.59 | -1.2% |
| August 2026 | $30.97 | +7.0% |
| July 2026 | $28.94 | +7.0% |
| June 2026 | $27.05 | -6.4% |
| May 2026 | $28.89 | -2.0% |
| April 2026 | $29.48 | +3.3% |
| March 2026 | $28.53 | +14.1% |
| February 2026 | $25.00 | +0.6% |
| January 2026 | $24.85 | +9.3% |
| December 2025 | $22.75 | -0.7% |
About the FTGC data
Daily bars. 3,251 sessions from Oct 23, 2013 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 23, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AFTGC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
FTGC share price history
