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 -0.06 (-0.36%)
Streaming Delayed 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 (%)
Apr 30, 2024 16.49 16.49 16.49 16.49 3,000 -0.06(-0.36%)
Apr 26, 2024 16.55 0 +0.01(+0.06%)
Apr 23, 2024 16.54 0 +0.10(+0.61%)
Apr 17, 2024 16.44 0 -0.26(-1.56%)
Apr 05, 2024 16.70 0 -0.07(-0.42%)
Mar 28, 2024 16.77 0 +0.05(+0.30%)
Mar 21, 2024 16.72 0 +0.12(+0.72%)
Mar 15, 2024 16.60 0 -0.05(-0.30%)
Mar 11, 2024 16.65 0 +0.03(+0.18%)
Mar 06, 2024 16.62 0 +0.04(+0.24%)
Mar 05, 2024 16.58 16.58 16.58 16.58 200 +0.06(+0.36%)
Feb 29, 2024 16.52 0 +0.07(+0.43%)
Feb 28, 2024 16.45 16.45 16.45 16.45 1,000 -0.10(-0.60%)
Feb 23, 2024 16.55 0 +0.06(+0.36%)
Feb 22, 2024 16.49 16.49 16.49 16.49 1,600 +0.19(+1.17%)
Feb 13, 2024 16.30 0 -0.14(-0.85%)
Feb 09, 2024 16.44 0 -0.05(-0.30%)
Feb 02, 2024 16.49 0 -0.08(-0.48%)
Feb 01, 2024 16.57 16.57 16.57 16.57 1,500 +0.04(+0.24%)
Jan 30, 2024 16.53 0 +0.02(+0.12%)
Jan 29, 2024 16.51 16.51 16.51 16.51 4,500 +0.06(+0.36%)
Jan 24, 2024 16.45 0 -0.02(-0.12%)
Jan 23, 2024 16.47 16.47 16.47 16.47 650 -0.01(-0.06%)
Jan 22, 2024 16.47 16.48 16.47 16.48 3,000 +0.06(+0.37%)
Jan 11, 2024 16.42 0 +0.00(+0.00%)
Jan 08, 2024 16.42 0 +0.02(+0.12%)
Jan 05, 2024 16.40 16.40 16.40 16.40 700 +0.02(+0.12%)
Jan 04, 2024 16.22 16.38 16.22 16.38 815 -0.07(-0.43%)
Dec 29, 2023 16.45 0 +0.31(+1.92%)
Dec 13, 2023 16.14 0 +0.07(+0.44%)
Dec 12, 2023 16.08 16.08 16.07 16.07 1,100 +0.15(+0.94%)
Nov 29, 2023 15.92 0 +0.02(+0.13%)
Nov 27, 2023 15.90 0 +0.16(+1.02%)
Nov 22, 2023 15.74 0 -0.07(-0.44%)
Nov 20, 2023 15.81 83 +0.08(+0.51%)
Nov 15, 2023 15.73 0 +0.00(+0.00%)
Nov 14, 2023 15.73 15.73 15.73 15.73 2,800 +0.18(+1.16%)
Nov 13, 2023 15.55 15.55 15.55 15.55 300 -0.02(-0.13%)
Nov 09, 2023 15.57 0 +0.25(+1.63%)
Nov 01, 2023 15.32 0 +0.16(+1.06%)
Oct 27, 2023 15.16 0 +0.00(+0.00%)
Oct 25, 2023 15.16 50 -0.06(-0.39%)
Oct 24, 2023 15.23 15.23 15.22 15.22 2,400 -0.02(-0.13%)
Oct 20, 2023 15.24 0 -0.05(-0.33%)
Oct 19, 2023 15.29 15.29 15.29 15.29 1,750 -0.15(-0.97%)
Oct 17, 2023 15.44 1 -0.01(-0.06%)
Oct 13, 2023 15.45 0 -0.01(-0.06%)
Oct 12, 2023 15.46 15.46 15.46 15.46 1,125 +0.07(+0.45%)
Oct 06, 2023 15.39 0 -0.15(-0.97%)
Sep 29, 2023 15.54 0 +0.00(+0.00%)
Sep 28, 2023 15.58 15.58 15.54 15.54 2,275 -0.17(-1.08%)
Sep 26, 2023 15.71 50 -0.23(-1.44%)
Sep 14, 2023 15.94 0 +0.15(+0.95%)
Aug 22, 2023 15.79 0 -0.20(-1.25%)
Aug 15, 2023 15.99 0 -0.13(-0.81%)
Jul 28, 2023 16.12 0 -0.06(-0.37%)
Jul 27, 2023 16.19 16.19 16.18 16.18 5,000 -0.07(-0.43%)
Jul 26, 2023 16.23 16.25 16.23 16.25 8,855 +0.02(+0.12%)
Jul 25, 2023 16.23 16.23 16.23 16.23 1,200 -0.02(-0.12%)
Jul 21, 2023 16.25 0 +0.09(+0.56%)
Jul 14, 2023 16.16 0 +0.00(+0.00%)
Jul 13, 2023 16.09 16.16 16.09 16.16 5,275 +0.06(+0.37%)
Jul 12, 2023 16.10 16.10 16.10 16.10 6,450 +0.07(+0.44%)
Jul 06, 2023 16.03 0 +0.05(+0.31%)
Jun 29, 2023 15.98 0 -0.11(-0.68%)
Jun 23, 2023 16.09 0 +0.08(+0.50%)
Jun 22, 2023 16.01 16.01 16.01 16.01 300 -0.13(-0.81%)
Jun 21, 2023 16.14 16.14 16.14 16.14 100 -0.02(-0.12%)
Jun 20, 2023 16.16 16.16 16.16 16.16 150 -0.04(-0.25%)
Jun 13, 2023 16.20 0 +0.00(+0.00%)
Jun 09, 2023 16.20 0 +0.03(+0.19%)
Jun 02, 2023 16.17 0 +0.13(+0.81%)
May 31, 2023 16.04 0 -0.09(-0.56%)
May 26, 2023 16.13 0 +0.00(+0.00%)
May 25, 2023 16.13 16.13 16.13 16.13 1,200 -0.14(-0.86%)
May 19, 2023 16.27 0 +0.12(+0.74%)
May 17, 2023 16.15 0 -0.16(-0.98%)
May 16, 2023 16.31 16.31 16.31 16.31 100 +0.05(+0.31%)
May 15, 2023 16.26 16.26 16.26 16.26 824 -0.04(-0.25%)
May 11, 2023 16.30 0 +0.02(+0.12%)
May 10, 2023 16.28 16.28 16.28 16.28 400 -0.07(-0.43%)
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.