XNAS
Datos históricos de First Trust Global Tactical Commodity Strategy Fund
First Trust Global Tactical Commodity Strategy Fund · FTGC
$31.03
▼ -0.01 (-0.02%)
Última operación · 10/10/2026, 17:18:55 UTC
- Variación en el periodo
- +21.38%
- Máximo
- US$31.71
- 3 de septiembre de 2026
- Mínimo
- US$22.70
- 16 de diciembre de 2025
- Volumen medio diario
- 0.66 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 31.10 | 31.24 | 30.95 | 31.03 | +0.18% | 829,686.758 |
| 8 oct 2026 | 30.97 | 31.15 | 30.89 | 30.97 | +0.32% | 507,563.607 |
| 7 oct 2026 | 31.03 | 31.04 | 30.73 | 30.87 | −0.49% | 341,688.406 |
| 6 oct 2026 | 30.63 | 31.04 | 30.58 | 31.03 | +1.17% | 485,617.024 |
| 5 oct 2026 | 30.75 | 30.83 | 30.64 | 30.67 | +0.06% | 463,883.84 |
| 2 oct 2026 | 30.52 | 30.66 | 30.32 | 30.65 | −0.37% | 645,087.886 |
| 1 oct 2026 | 30.47 | 30.78 | 30.47 | 30.76 | +0.56% | 914,942.016 |
| 30 sep 2026 | 30.86 | 30.86 | 30.59 | 30.59 | +0.39% | 521,108.414 |
| 29 sep 2026 | 30.41 | 30.56 | 30.36 | 30.47 | −0.73% | 458,875.978 |
| 28 sep 2026 | 30.89 | 30.89 | 30.53 | 30.70 | −0.98% | 707,845.753 |
| 25 sep 2026 | 31.01 | 31.09 | 30.82 | 31.00 | −1.18% | 582,706.007 |
| 24 sep 2026 | 31.20 | 31.59 | 31.20 | 31.37 | +0.10% | 507,291.762 |
| 23 sep 2026 | 31.19 | 31.36 | 31.12 | 31.34 | +0.58% | 596,793.628 |
| 22 sep 2026 | 31.01 | 31.25 | 31.01 | 31.16 | +0.32% | 509,057.116 |
| 21 sep 2026 | 31.14 | 31.16 | 30.99 | 31.06 | −0.61% | 371,944.796 |
| 18 sep 2026 | 31.34 | 31.38 | 31.17 | 31.25 | −0.08% | 342,008.925 |
| 17 sep 2026 | 31.30 | 31.43 | 31.21 | 31.28 | −0.35% | 509,967.675 |
| 16 sep 2026 | 31.58 | 31.63 | 31.33 | 31.39 | −0.57% | 598,100.69 |
| 15 sep 2026 | 31.38 | 31.60 | 31.38 | 31.57 | +1.04% | 954,871.894 |
| 14 sep 2026 | 31.42 | 31.53 | 31.18 | 31.24 | −0.21% | 603,585.503 |
| 11 sep 2026 | 31.43 | 31.43 | 31.19 | 31.31 | −0.93% | 582,100.736 |
| 10 sep 2026 | 31.41 | 31.62 | 31.32 | 31.60 | +0.73% | 439,078.29 |
| 9 sep 2026 | 31.42 | 31.47 | 31.29 | 31.37 | +0.57% | 417,598.809 |
| 8 sep 2026 | 31.21 | 31.24 | 31.07 | 31.19 | +0.68% | 460,072.841 |
| 4 sep 2026 | 30.92 | 31.02 | 30.77 | 30.98 | −0.24% | 355,926.581 |
| 3 sep 2026 | 30.97 | 31.71 | 30.95 | 31.06 | −0.30% | 676,295.268 |
| 2 sep 2026 | 31.10 | 31.30 | 31.08 | 31.15 | −0.24% | 786,692.738 |
| 1 sep 2026 | 30.89 | 31.24 | 30.88 | 31.23 | +0.83% | 537,194.626 |
| 31 ago 2026 | 30.88 | 30.97 | 30.78 | 30.97 | +0.95% | 564,244.279 |
| 28 ago 2026 | 30.73 | 30.83 | 30.62 | 30.68 | +0.21% | 329,209.053 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.