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 )

16.77 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 10, 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 (%)
May 29, 2015 19.67 19.69 19.62 19.67 11,199 +0.00(+0.00%)
May 28, 2015 19.69 19.69 19.62 19.67 6,550 -0.02(-0.10%)
May 27, 2015 19.65 19.70 19.65 19.69 7,700 -0.02(-0.10%)
May 26, 2015 19.74 19.74 19.70 19.71 2,050 -0.06(-0.30%)
May 25, 2015 19.72 19.77 19.72 19.77 7,068 +0.02(+0.10%)
May 22, 2015 19.75 19.75 19.73 19.75 8,564 +0.00(+0.00%)
May 21, 2015 19.74 19.75 19.73 19.75 10,360 +0.04(+0.20%)
May 20, 2015 19.74 19.74 19.71 19.71 1,680 -0.01(-0.05%)
May 19, 2015 19.74 19.75 19.72 19.72 3,182 -0.03(-0.15%)
May 15, 2015 19.75 19.75 19.75 0 +0.05(+0.25%)
May 14, 2015 19.68 19.70 19.68 19.70 4,066 +0.04(+0.20%)
May 13, 2015 19.68 19.68 19.66 19.66 3,506 +0.03(+0.15%)
May 12, 2015 19.70 19.70 19.61 19.63 4,396 -0.09(-0.46%)
May 11, 2015 19.72 19.73 19.72 19.72 3,972 -0.07(-0.35%)
May 08, 2015 19.74 19.80 19.74 19.79 3,758 +0.05(+0.25%)
May 07, 2015 19.70 19.74 19.70 19.74 9,086 +0.08(+0.41%)
May 06, 2015 19.71 19.71 19.66 19.66 4,661 -0.07(-0.35%)
May 05, 2015 19.80 19.80 19.73 19.73 3,155 -0.08(-0.40%)
May 04, 2015 19.81 19.81 19.81 19.81 2,000 -0.03(-0.15%)
May 01, 2015 19.84 19.84 19.84 19.84 2,413 +0.04(+0.20%)
Apr 30, 2015 19.80 19.82 19.76 19.80 10,000 +0.00(+0.00%)
Apr 29, 2015 19.82 19.82 19.79 19.80 4,700 -0.07(-0.35%)
Apr 28, 2015 19.87 19.87 19.86 19.87 33,450 -0.08(-0.40%)
Apr 27, 2015 19.96 19.96 19.95 19.95 58,500 +0.00(+0.00%)
Apr 24, 2015 19.93 19.95 19.93 19.95 1,144 +0.07(+0.35%)
Apr 22, 2015 19.88 19.88 19.88 15 -0.04(-0.20%)
Apr 21, 2015 19.90 19.92 19.90 19.92 1,400 +0.02(+0.10%)
Apr 20, 2015 19.92 19.92 19.90 19.90 2,800 +0.00(+0.00%)
Apr 17, 2015 19.91 19.91 19.90 19.90 2,720 -0.03(-0.15%)
Apr 16, 2015 19.92 19.93 19.91 19.93 4,009 -0.02(-0.10%)
Apr 15, 2015 19.95 19.95 19.95 19.95 660 -0.01(-0.05%)
Apr 14, 2015 19.92 19.96 19.92 19.96 603 +0.02(+0.10%)
Apr 13, 2015 19.94 19.94 19.94 19.94 6,305 -0.01(-0.05%)
Apr 10, 2015 19.96 19.96 19.95 19.95 4,687 -0.01(-0.05%)
Apr 09, 2015 19.96 19.96 19.96 19.96 613 +0.04(+0.20%)
Apr 08, 2015 19.92 19.92 19.92 19.92 1,227 -0.01(-0.05%)
Apr 07, 2015 19.96 19.96 19.93 19.93 900 +0.00(+0.00%)
Apr 06, 2015 19.93 19.93 19.93 19.93 1,040 +0.05(+0.25%)
Apr 02, 2015 19.88 19.88 19.88 0 +0.01(+0.05%)
Apr 01, 2015 19.87 19.87 19.87 19.87 676 -0.01(-0.05%)
Mar 31, 2015 19.86 19.88 19.83 19.88 6,063 -0.01(-0.05%)
Mar 30, 2015 19.83 19.89 19.83 19.89 3,305 +0.09(+0.45%)
Mar 27, 2015 19.80 19.80 19.80 19.80 507 -0.09(-0.45%)
Mar 26, 2015 19.93 19.93 19.89 19.89 10,004 -0.07(-0.35%)
Mar 25, 2015 20.00 20.01 19.96 19.96 6,807 -0.04(-0.20%)
Mar 24, 2015 20.00 20.01 19.95 20.00 4,135 +0.05(+0.25%)
Mar 23, 2015 19.98 19.98 19.95 19.95 2,607 +0.00(+0.00%)
Mar 20, 2015 19.97 19.97 19.95 19.95 6,918 +0.02(+0.10%)
Mar 19, 2015 19.93 19.93 19.93 19.93 1,645 +0.09(+0.45%)
Mar 18, 2015 19.87 19.87 19.84 19.84 1,600 -0.01(-0.05%)
Mar 17, 2015 19.85 19.85 19.84 19.85 1,701 +0.00(+0.00%)
Mar 16, 2015 19.88 19.88 19.85 19.85 5,050 +0.05(+0.25%)
Mar 13, 2015 19.77 19.82 19.77 19.80 5,992 -0.03(-0.15%)
Mar 12, 2015 19.82 19.83 19.79 19.83 7,138 +0.04(+0.20%)
Mar 11, 2015 19.78 19.79 19.77 19.79 7,178 +0.04(+0.20%)
Mar 10, 2015 19.76 19.76 19.75 19.75 16,765 -0.05(-0.25%)
Mar 09, 2015 19.85 19.85 19.80 19.80 1,928 -0.01(-0.05%)
Mar 06, 2015 19.90 19.90 19.80 19.81 11,149 -0.12(-0.60%)
Mar 05, 2015 19.95 19.95 19.92 19.93 15,044 +0.00(+0.00%)
Mar 04, 2015 19.95 19.95 19.92 19.93 6,100 -0.07(-0.35%)
Mar 03, 2015 20.00 20.19 20.00 10,573 -0.19(-0.94%)
Mar 02, 2015 20.01 20.19 20.01 20.19 5,496 +0.13(+0.65%)
Feb 27, 2015 19.96 20.06 19.96 20.06 18,022 +0.06(+0.30%)
Feb 26, 2015 20.02 20.00 20.00 3,380 +0.02(+0.10%)
Feb 25, 2015 19.99 19.99 19.94 19.98 10,992 -0.10(-0.50%)
Feb 24, 2015 20.01 20.09 20.01 20.08 9,868 +0.05(+0.25%)
Feb 23, 2015 20.00 20.05 20.00 20.03 4,210 -0.02(-0.10%)
Feb 20, 2015 20.05 20.05 20.05 20.05 948 +0.02(+0.10%)
Feb 19, 2015 20.00 20.03 20.00 20.03 2,586 +0.04(+0.20%)
Feb 18, 2015 19.98 19.99 19.94 19.99 3,774 +0.03(+0.15%)
Feb 17, 2015 20.00 20.00 19.96 19.96 1,489 -0.06(-0.30%)
Feb 13, 2015 20.02 20.02 20.02 0 -0.01(-0.05%)
Feb 12, 2015 20.01 20.03 20.00 20.03 50,680 +0.03(+0.15%)
Feb 11, 2015 20.00 20.00 20.00 20.00 832 +0.01(+0.05%)
Feb 10, 2015 19.99 19.99 19.99 19.99 1,114 -0.01(-0.05%)
Feb 09, 2015 20.01 20.01 19.99 20.00 20,975 +0.01(+0.05%)
Feb 06, 2015 20.04 20.04 19.98 19.99 26,855 -0.06(-0.30%)
Feb 05, 2015 20.05 20.05 20.05 20.05 310 +0.02(+0.10%)
Feb 04, 2015 20.00 20.03 19.96 20.03 3,303 +0.00(+0.00%)
Feb 03, 2015 20.02 20.03 20.02 20.03 2,254 +0.09(+0.45%)
Feb 02, 2015 19.94 19.94 19.94 19.94 230 -0.02(-0.10%)
Jan 30, 2015 19.97 19.98 19.92 19.96 10,780 +0.01(+0.05%)
Jan 29, 2015 19.99 19.99 19.95 19.95 2,561 -0.05(-0.25%)
Jan 28, 2015 20.00 20.00 19.99 20.00 17,852 -0.05(-0.25%)
Jan 26, 2015 20.05 20.05 20.05 81 -0.02(-0.10%)
Jan 23, 2015 20.07 20.07 20.07 20.07 500 +0.08(+0.40%)
Jan 22, 2015 19.99 19.99 19.93 19.99 5,371 +0.03(+0.15%)
Jan 21, 2015 19.92 19.96 19.92 19.96 1,966 +0.09(+0.45%)
Jan 20, 2015 19.88 19.88 19.87 19.87 3,084 +0.10(+0.51%)
Jan 19, 2015 19.85 19.85 19.77 19.77 790 -0.08(-0.40%)
Jan 16, 2015 19.84 19.85 19.80 19.85 26,113 +0.01(+0.05%)
Jan 15, 2015 19.84 19.84 19.84 19.84 540 +0.04(+0.20%)
Jan 13, 2015 19.80 19.80 19.80 65 +0.03(+0.15%)
Jan 12, 2015 19.77 19.77 19.77 19.77 282 -0.02(-0.10%)
Jan 09, 2015 19.79 19.81 19.79 19.79 2,800 +0.05(+0.25%)
Jan 08, 2015 19.74 19.80 19.73 19.74 7,291 +0.01(+0.05%)
Jan 07, 2015 19.73 19.73 19.73 19.73 270 +0.03(+0.15%)
Jan 06, 2015 19.68 20.18 19.63 19.70 19,788 +0.05(+0.25%)
Jan 05, 2015 19.65 19.65 19.65 19.65 205 -0.03(-0.15%)
Jan 02, 2015 19.67 19.68 19.67 19.68 379 +0.02(+0.10%)
Dec 31, 2014 19.66 19.66 19.66 0 -0.04(-0.20%)
Dec 30, 2014 19.70 19.70 19.70 19.70 150 -0.02(-0.10%)
Dec 29, 2014 19.70 19.72 19.70 19.72 17,448 +0.06(+0.31%)
Dec 23, 2014 19.66 19.66 19.66 0 +0.00(+0.00%)
Dec 22, 2014 19.66 19.66 19.66 19.66 760 +0.03(+0.15%)
Dec 19, 2014 19.57 19.63 19.55 19.63 1,026 +0.12(+0.62%)
Dec 18, 2014 19.51 19.51 19.51 19.51 4,349 +0.04(+0.21%)
Dec 17, 2014 19.48 19.48 19.47 19.47 427 +0.07(+0.36%)
Dec 16, 2014 19.38 19.40 19.38 19.40 3,978 +0.03(+0.15%)
Dec 15, 2014 19.38 19.38 19.35 19.37 2,696 +0.03(+0.16%)
Dec 12, 2014 19.43 19.43 19.34 19.34 3,325 -0.12(-0.62%)
Dec 11, 2014 19.48 19.48 19.46 19.46 11,046 -0.04(-0.21%)
Dec 10, 2014 19.50 19.50 19.50 19.50 1,060 -0.16(-0.81%)
Dec 08, 2014 19.66 19.66 19.66 0 -0.06(-0.30%)
Dec 05, 2014 19.75 19.75 19.70 19.72 4,494 -0.06(-0.30%)
Dec 04, 2014 19.80 19.80 19.78 19.78 16,440 -0.02(-0.10%)
Dec 03, 2014 19.83 19.83 19.80 19.80 2,294 -0.02(-0.10%)
Dec 02, 2014 19.82 19.82 19.82 19.82 1,650 -0.04(-0.20%)
Dec 01, 2014 19.91 19.91 19.86 19.86 19,403 -0.07(-0.35%)
Nov 28, 2014 19.93 19.93 19.93 19.93 1,000 +0.00(+0.00%)
Nov 26, 2014 19.93 19.93 19.93 35 -0.04(-0.20%)
Nov 25, 2014 19.98 19.98 19.97 19.97 4,906 -0.01(-0.05%)
Nov 24, 2014 19.98 19.98 19.98 19.98 6,065 +0.01(+0.05%)
Nov 21, 2014 19.97 19.97 19.97 19.97 1,876 +0.04(+0.20%)
Nov 20, 2014 19.94 19.94 19.93 19.93 1,925 +0.01(+0.05%)
Nov 19, 2014 19.94 19.94 19.91 19.92 2,550 -0.01(-0.05%)
Nov 18, 2014 19.93 19.93 19.93 19.93 5,865 +0.02(+0.10%)
Nov 17, 2014 19.91 70 +0.00(+0.00%)
Nov 14, 2014 19.89 19.91 19.89 19.91 2,480 +0.02(+0.08%)
Nov 13, 2014 19.89 19.90 19.89 19.89 1,400 -0.00(-0.03%)
Nov 12, 2014 19.90 19.90 19.89 19.90 2,138 +0.02(+0.10%)
Nov 11, 2014 19.88 19.88 19.88 19.88 200 -0.01(-0.05%)
Nov 10, 2014 19.87 19.89 19.87 19.89 982 +0.04(+0.20%)
Nov 07, 2014 19.85 19.85 19.85 19.85 1,250 +0.00(+0.00%)
Nov 06, 2014 19.85 19.85 19.85 19.85 8,590 -0.03(-0.15%)
Nov 05, 2014 19.88 19.88 19.88 19.88 300 +0.00(+0.00%)
Nov 03, 2014 19.88 19.88 19.88 0 +0.04(+0.20%)
Oct 30, 2014 19.84 19.84 19.84 90 -0.01(-0.05%)
Oct 28, 2014 19.85 19.85 19.85 25 -0.01(-0.05%)
Oct 27, 2014 19.86 19.86 19.86 19.86 555 +0.01(+0.05%)
Oct 23, 2014 19.85 19.85 19.85 76 -0.11(-0.55%)
Oct 22, 2014 19.96 19.96 19.96 19.96 265 +0.16(+0.81%)
Oct 21, 2014 19.80 19.80 19.80 19.80 187 +0.15(+0.76%)
Oct 17, 2014 19.65 19.65 19.65 0 +0.04(+0.20%)
Oct 16, 2014 19.61 19.61 19.61 19.61 530 -0.06(-0.31%)
Oct 14, 2014 19.67 19.67 19.67 0 -0.06(-0.30%)
Oct 10, 2014 19.73 19.73 19.73 0 -0.03(-0.15%)
Oct 09, 2014 19.76 19.76 19.76 19.76 5,904 -0.04(-0.20%)
Oct 08, 2014 19.80 19.80 19.80 0 -0.03(-0.15%)
Oct 07, 2014 19.83 19.83 19.83 19.83 4,000 +0.01(+0.05%)
Oct 06, 2014 19.82 19.82 19.82 19.82 446 +0.06(+0.30%)
Oct 02, 2014 19.76 19.76 19.76 235 -0.05(-0.25%)
Oct 01, 2014 19.81 19.81 19.81 19.81 2,250 +0.01(+0.05%)
Sep 30, 2014 19.76 19.80 19.76 19.80 1,850 +0.02(+0.10%)
Sep 29, 2014 19.79 19.79 19.78 19.78 2,352 -0.03(-0.15%)
Sep 26, 2014 19.78 19.81 19.76 19.81 10,408 -0.05(-0.25%)
Sep 25, 2014 19.90 19.90 19.86 19.86 20,842 -0.08(-0.40%)
Sep 23, 2014 19.94 19.94 19.94 0 -0.01(-0.08%)
Sep 22, 2014 19.97 19.97 19.95 19.95 2,000 -0.03(-0.13%)
Sep 19, 2014 19.98 19.98 19.98 19.98 1,300 -0.02(-0.10%)
Sep 15, 2014 20.00 20.00 20.00 82 -0.02(-0.10%)
Sep 12, 2014 20.03 20.03 20.02 20.02 27,600 -0.07(-0.35%)
Sep 09, 2014 20.09 20.09 20.09 0 -0.04(-0.20%)
Sep 08, 2014 20.13 20.13 20.13 20.13 300 -0.02(-0.10%)
Sep 04, 2014 20.15 20.15 20.15 0 -0.01(-0.05%)
Aug 28, 2014 20.16 20.16 20.16 50 +0.01(+0.05%)
Aug 27, 2014 20.16 20.16 20.15 20.15 15,156 -0.07(-0.35%)
Aug 25, 2014 20.22 20.22 20.22 365 +0.11(+0.55%)
Aug 20, 2014 20.11 97 +0.11(+0.55%)
Aug 08, 2014 20.00 0 +0.00(+0.00%)
Aug 06, 2014 20.00 40 -0.05(-0.25%)
Aug 01, 2014 20.05 20.05 0 +0.00(+0.00%)
Jul 31, 2014 20.05 20.05 20.05 20.05 750 -0.05(-0.25%)
Jul 30, 2014 20.10 20.10 20.10 20.10 103 -0.03(-0.15%)
Jul 25, 2014 20.13 0 +0.03(+0.15%)
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.