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 )

16.89 UNCHANGED
Last Price Updated: 3:51 PM EDT, May 15, 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 (%)
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%)
May 04, 2023 16.35 0 -0.20(-1.21%)
Apr 28, 2023 16.55 0 -0.14(-0.84%)
Apr 24, 2023 16.69 0 +0.19(+1.15%)
Apr 20, 2023 16.50 0 +0.01(+0.06%)
Apr 19, 2023 16.49 16.49 16.49 16.49 2,900 +0.07(+0.43%)
Apr 12, 2023 16.42 0 +0.01(+0.06%)
Mar 31, 2023 16.41 51 +0.12(+0.74%)
Mar 27, 2023 16.29 80 -0.01(-0.06%)
Mar 24, 2023 16.30 16.30 16.30 16.30 100 -0.10(-0.61%)
Mar 13, 2023 16.40 0 -0.03(-0.18%)
Mar 10, 2023 16.43 16.43 16.43 16.43 200 -0.13(-0.79%)
Mar 09, 2023 16.56 16.56 16.56 16.56 2,400 -0.20(-1.19%)
Mar 07, 2023 16.76 0 +0.31(+1.88%)
Mar 06, 2023 16.45 16.45 16.45 16.45 150 -0.07(-0.42%)
Feb 23, 2023 16.52 0 -0.08(-0.48%)
Feb 21, 2023 16.60 0 -0.12(-0.72%)
Feb 17, 2023 16.72 0 +0.02(+0.12%)
Feb 16, 2023 16.70 16.70 16.70 16.70 200 +0.08(+0.48%)
Feb 15, 2023 16.62 16.62 16.62 16.62 610 -0.11(-0.66%)
Feb 10, 2023 16.73 0 -0.04(-0.24%)
Feb 09, 2023 16.77 16.77 16.77 16.77 1,500 -0.06(-0.36%)
Feb 08, 2023 16.83 16.83 16.83 16.83 4,400 -0.07(-0.41%)
Feb 02, 2023 16.90 0 +0.06(+0.36%)
Jan 23, 2023 16.84 0 +0.12(+0.72%)
Jan 12, 2023 16.72 0 +0.27(+1.64%)
Jan 06, 2023 16.45 0 +0.11(+0.67%)
Jan 04, 2023 16.34 0 +0.14(+0.86%)
Dec 23, 2022 16.20 0 -0.20(-1.22%)
Dec 16, 2022 16.40 0 -0.07(-0.43%)
Dec 12, 2022 16.47 0 +0.00(+0.00%)
Dec 08, 2022 16.47 0 -0.03(-0.18%)
Dec 07, 2022 16.50 16.50 16.50 16.50 300 -0.03(-0.18%)
Dec 06, 2022 16.53 16.53 16.53 16.53 900 +0.13(+0.79%)
Nov 29, 2022 16.40 0 +0.09(+0.55%)
Nov 25, 2022 16.31 0 +0.01(+0.06%)
Nov 16, 2022 16.30 0 -0.01(-0.06%)
Nov 15, 2022 16.31 16.31 16.31 16.31 234 +0.19(+1.18%)
Nov 08, 2022 16.12 0 +0.09(+0.56%)
Nov 07, 2022 16.03 16.03 16.03 16.03 1,500 -0.21(-1.29%)
Nov 02, 2022 16.24 0 -0.03(-0.18%)
Oct 28, 2022 16.27 0 +0.20(+1.24%)
Oct 11, 2022 16.07 0 -0.37(-2.25%)
Oct 05, 2022 16.44 0 +0.19(+1.17%)
Sep 29, 2022 16.25 0 -0.54(-3.22%)
Sep 20, 2022 16.79 0 -0.05(-0.30%)
Sep 19, 2022 16.84 16.84 16.84 16.84 300 -0.12(-0.71%)
Sep 08, 2022 16.96 0 +0.01(+0.06%)
Sep 02, 2022 16.95 0 +0.00(+0.00%)
Sep 01, 2022 16.92 16.95 16.92 16.95 1,100 -0.08(-0.47%)
Aug 30, 2022 17.03 0 -0.34(-1.96%)
Aug 17, 2022 17.37 0 -0.07(-0.40%)
Aug 15, 2022 17.44 0 +0.06(+0.35%)
Aug 12, 2022 17.38 17.38 17.38 17.38 1,500 +0.03(+0.17%)
Aug 10, 2022 17.35 0 +0.10(+0.58%)
Aug 05, 2022 17.25 0 +0.01(+0.06%)
Aug 04, 2022 17.19 17.24 17.19 17.24 250 +0.32(+1.89%)
Jul 20, 2022 16.92 0 +0.10(+0.59%)
Jul 13, 2022 16.82 0 -0.11(-0.65%)
Jul 12, 2022 16.93 16.93 16.93 16.93 300 -0.15(-0.88%)
Jul 08, 2022 17.08 0 +0.12(+0.71%)
Jul 07, 2022 16.96 16.96 16.96 16.96 100 +0.13(+0.77%)
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.