Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust Global Risk Managed Inc ETF (TSX: ETP )

16.49 UNCHANGED
Last Price Updated: 3:31 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 18.80 18.80 18.80 0 -0.47(-2.44%)
Feb 26, 2020 19.27 19.27 19.27 0 -0.19(-0.98%)
Feb 24, 2020 19.46 19.46 19.46 0 -0.08(-0.41%)
Feb 19, 2020 19.54 19.54 19.54 0 +0.02(+0.10%)
Feb 18, 2020 19.52 19.52 19.52 19.52 200 +0.02(+0.10%)
Feb 14, 2020 19.50 19.50 19.50 0 +0.01(+0.05%)
Feb 13, 2020 19.49 19.49 19.49 19.49 1,105 +0.03(+0.15%)
Feb 10, 2020 19.46 19.46 19.46 0 +0.07(+0.36%)
Feb 07, 2020 19.39 19.39 19.39 56 +0.00(+0.00%)
Feb 06, 2020 19.39 19.39 19.39 174 +0.00(+0.00%)
Feb 05, 2020 19.38 19.39 19.38 19.39 1,031 +0.04(+0.21%)
Feb 04, 2020 19.35 19.35 19.35 19.35 100 +0.03(+0.16%)
Jan 31, 2020 19.32 19.32 19.32 0 -0.09(-0.46%)
Jan 29, 2020 19.41 19.41 19.41 0 +0.01(+0.05%)
Jan 28, 2020 19.39 19.40 19.39 19.40 200 -0.01(-0.05%)
Jan 27, 2020 19.41 19.41 19.41 16 +0.00(+0.00%)
Jan 23, 2020 19.41 19.41 19.41 0 -0.01(-0.05%)
Jan 22, 2020 19.40 19.42 19.40 19.42 349 +0.19(+0.99%)
Jan 20, 2020 19.23 19.23 19.23 0 -0.06(-0.31%)
Jan 17, 2020 19.29 19.29 19.29 19.29 162 +0.00(+0.00%)
Jan 16, 2020 19.16 19.29 19.16 19.29 1,950 +0.12(+0.63%)
Jan 09, 2020 19.17 19.17 19.17 0 +0.02(+0.10%)
Jan 08, 2020 19.15 19.15 19.15 19.15 659 +0.00(+0.00%)
Jan 06, 2020 19.15 19.15 19.15 0 +0.04(+0.21%)
Jan 02, 2020 19.11 19.11 19.11 0 -0.03(-0.16%)
Dec 27, 2019 19.14 19.14 19.14 0 +0.00(+0.00%)
Dec 19, 2019 19.14 19.14 19.14 0 +0.04(+0.21%)
Dec 18, 2019 19.10 19.10 19.10 19.10 142 -0.01(-0.05%)
Dec 16, 2019 19.11 19.11 19.11 0 +0.06(+0.31%)
Dec 10, 2019 19.05 19.05 19.05 0 +0.00(+0.00%)
Dec 06, 2019 19.05 19.05 19.05 0 +0.05(+0.26%)
Dec 04, 2019 19.00 19.00 19.00 0 -0.07(-0.37%)
Nov 29, 2019 19.07 19.07 19.07 0 +0.02(+0.10%)
Nov 28, 2019 19.08 19.08 19.05 19.05 200 -0.02(-0.10%)
Nov 27, 2019 19.07 19.07 19.07 20 +0.00(+0.00%)
Nov 25, 2019 19.07 19.07 19.07 0 +0.03(+0.16%)
Nov 20, 2019 19.04 19.04 19.04 0 +0.13(+0.69%)
Nov 15, 2019 18.91 18.91 18.91 0 +0.00(+0.00%)
Nov 14, 2019 18.91 18.91 18.91 52 +0.00(+0.00%)
Nov 11, 2019 18.91 18.91 18.91 0 +0.00(+0.00%)
Nov 07, 2019 18.91 18.91 18.91 0 +0.00(+0.00%)
Nov 06, 2019 18.91 18.91 18.91 18.91 100 -0.01(-0.05%)
Nov 05, 2019 18.92 18.92 18.92 33 +0.00(+0.00%)
Nov 04, 2019 18.92 18.92 18.92 18.92 400 +0.09(+0.48%)
Oct 31, 2019 18.83 18.83 18.83 0 +0.00(+0.00%)
Oct 30, 2019 18.82 18.83 18.82 18.83 595 -0.07(-0.37%)
Oct 23, 2019 18.90 18.90 18.90 0 +0.01(+0.05%)
Oct 21, 2019 18.89 18.89 18.89 0 +0.01(+0.05%)
Oct 15, 2019 18.88 18.88 18.88 0 +0.00(+0.00%)
Oct 09, 2019 18.88 18.88 18.88 0 -0.12(-0.63%)
Oct 07, 2019 19.00 19.00 19.00 0 +0.00(+0.00%)
Oct 03, 2019 19.00 19.00 19.00 0 +0.00(+0.00%)
Sep 30, 2019 19.00 19.00 19.00 0 -0.04(-0.21%)
Sep 24, 2019 19.04 19.04 19.04 0 +0.04(+0.21%)
Sep 20, 2019 19.00 19.00 19.00 0 +0.07(+0.37%)
Sep 17, 2019 18.93 18.93 18.93 0 +0.23(+1.23%)
Sep 09, 2019 18.70 18.70 18.70 0 +0.00(+0.00%)
Sep 05, 2019 18.70 18.70 18.70 0 +0.00(+0.00%)
Aug 28, 2019 18.70 18.70 18.70 0 -0.05(-0.27%)
Aug 23, 2019 18.75 18.75 18.75 0 -0.04(-0.21%)
Aug 19, 2019 18.79 18.79 18.79 0 +0.05(+0.27%)
Aug 16, 2019 18.74 18.74 18.74 18.74 200 +0.00(+0.00%)
Aug 14, 2019 18.74 18.74 18.74 0 -0.05(-0.27%)
Aug 13, 2019 18.79 18.79 18.79 18.79 400 +0.01(+0.05%)
Aug 12, 2019 18.78 18.78 18.78 18.78 288 -0.03(-0.16%)
Aug 08, 2019 18.81 18.81 18.81 0 +0.00(+0.00%)
Aug 07, 2019 18.81 18.81 18.81 18.81 200 +0.03(+0.16%)
Aug 06, 2019 18.80 18.80 18.78 18.78 3,134 -0.16(-0.84%)
Aug 01, 2019 18.94 18.94 18.94 0 +0.00(+0.00%)
Jul 25, 2019 18.94 18.94 18.94 0 -0.01(-0.05%)
Jul 23, 2019 18.95 18.95 18.95 0 +0.11(+0.58%)
Jul 18, 2019 18.84 18.84 18.84 0 +0.00(+0.00%)
Jul 08, 2019 18.84 18.84 18.84 0 +0.00(+0.00%)
Jul 04, 2019 18.84 18.84 18.84 0 +0.00(+0.00%)
Jun 28, 2019 18.84 18.84 18.84 0 +0.06(+0.32%)
Jun 27, 2019 18.78 18.78 18.78 18.78 530 -0.06(-0.32%)
Jun 26, 2019 18.84 18.84 18.84 18.84 300 -0.07(-0.37%)
Jun 25, 2019 18.91 18.91 18.91 18.91 900 -0.03(-0.16%)
Jun 24, 2019 18.95 18.95 18.94 18.94 200 +0.00(+0.00%)
Jun 20, 2019 18.94 18.94 18.94 0 -0.05(-0.26%)
Jun 18, 2019 18.99 18.99 18.99 0 +0.15(+0.80%)
Jun 17, 2019 18.84 18.84 18.84 18.84 3,200 -0.06(-0.32%)
Jun 14, 2019 18.90 18.90 18.90 18.90 364 +0.08(+0.43%)
Jun 12, 2019 18.82 18.82 18.82 0 +0.04(+0.21%)
Jun 10, 2019 18.78 18.78 18.78 0 +0.00(+0.00%)
Jun 07, 2019 18.78 18.78 18.78 28 +0.00(+0.00%)
Jun 05, 2019 18.78 18.78 18.78 0 +0.06(+0.32%)
Jun 04, 2019 18.69 18.72 18.69 18.72 900 +0.02(+0.11%)
Jun 03, 2019 18.70 18.70 18.70 8 +0.00(+0.00%)
May 30, 2019 18.70 18.70 18.70 8 -0.09(-0.48%)
May 28, 2019 18.79 18.79 18.79 0 -0.05(-0.27%)
May 24, 2019 18.84 18.84 18.84 0 +0.00(+0.00%)
May 16, 2019 18.84 18.84 18.84 0 +0.09(+0.48%)
May 14, 2019 18.75 18.75 18.75 0 +0.00(+0.00%)
May 13, 2019 18.75 18.75 18.75 18.75 415 +0.00(+0.00%)
May 10, 2019 18.74 18.75 18.74 18.75 1,200 +0.01(+0.05%)
May 09, 2019 18.74 18.79 18.74 18.74 3,400 -0.06(-0.32%)
May 08, 2019 18.80 18.80 18.80 18.80 400 +0.00(+0.00%)
May 07, 2019 18.80 18.80 18.80 18.80 2,103 +0.03(+0.16%)
May 06, 2019 18.77 18.77 18.77 18.77 100 -0.06(-0.32%)
May 02, 2019 18.83 18.83 18.83 0 +0.00(+0.00%)
May 01, 2019 18.84 18.86 18.83 18.83 1,200 +0.03(+0.16%)
Apr 30, 2019 18.80 18.80 18.80 18.80 900 +0.00(+0.00%)
Apr 29, 2019 18.81 18.81 18.80 18.80 300 -0.12(-0.63%)
Apr 25, 2019 18.92 18.92 18.92 0 +0.00(+0.00%)
Apr 23, 2019 18.92 18.92 18.92 0 +0.13(+0.69%)
Apr 22, 2019 18.79 18.79 18.79 18.79 300 +0.01(+0.05%)
Apr 18, 2019 18.78 18.78 18.78 0 +0.00(+0.00%)
Apr 17, 2019 18.78 18.78 18.78 18.78 200 -0.03(-0.16%)
Apr 15, 2019 18.81 18.81 18.81 0 -0.01(-0.05%)
Apr 12, 2019 18.82 18.82 18.82 18.82 300 -0.03(-0.16%)
Apr 11, 2019 18.85 18.85 18.85 18.85 3,025 +0.05(+0.27%)
Apr 09, 2019 18.80 18.80 18.80 0 -0.03(-0.16%)
Apr 08, 2019 18.83 18.83 18.83 18.83 500 +0.00(+0.00%)
Apr 05, 2019 18.83 18.83 18.83 18.83 101 +0.01(+0.05%)
Apr 04, 2019 18.82 18.82 18.82 25 +0.00(+0.00%)
Apr 03, 2019 18.80 18.82 18.80 18.82 1,800 +0.23(+1.24%)
Apr 01, 2019 18.59 18.59 18.59 0 -0.16(-0.85%)
Mar 29, 2019 18.77 18.77 18.75 18.75 1,500 -0.14(-0.74%)
Mar 27, 2019 18.89 18.89 18.89 0 +0.00(+0.00%)
Mar 26, 2019 18.89 18.89 18.89 18.89 370 +0.10(+0.53%)
Mar 25, 2019 18.79 18.79 18.79 18.79 100 +0.00(+0.00%)
Mar 22, 2019 18.80 18.80 18.79 18.79 500 +0.07(+0.37%)
Mar 20, 2019 18.72 18.72 18.72 0 -0.03(-0.16%)
Mar 19, 2019 18.75 18.75 18.75 18.75 372 +0.01(+0.05%)
Mar 18, 2019 18.89 18.89 18.74 18.74 650 +0.03(+0.16%)
Mar 15, 2019 18.71 18.71 18.71 18.71 200 +0.01(+0.05%)
Mar 13, 2019 18.70 18.70 18.70 0 +0.03(+0.16%)
Mar 08, 2019 18.67 18.67 18.67 0 +0.00(+0.00%)
Mar 07, 2019 18.67 18.67 18.67 18.67 388 +0.02(+0.11%)
Mar 06, 2019 18.65 18.65 18.65 18.65 100 +0.05(+0.27%)
Mar 05, 2019 18.60 18.60 18.60 35 +0.00(+0.00%)
Mar 04, 2019 18.60 18.60 18.60 18.60 300 +0.03(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.