Indicators

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

16.82 +0.04 (+0.24%)

Streaming Delayed Price Updated: 2:19 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2015		19.25	19.25	19.25	0	+0.09(+0.47%)
Jul 29, 2015	19.16	19.16	19.16	19.16	3,106	-0.04(-0.21%)
Jul 28, 2015	19.21	19.24	19.18	19.20	1,810	+0.02(+0.10%)
Jul 27, 2015	19.20	19.20	19.18	19.18	7,164	-0.12(-0.62%)
Jul 24, 2015	19.30	19.30	19.30	19.30	500	-0.06(-0.31%)
Jul 23, 2015	19.35	19.36	19.35	19.36	3,056	-0.03(-0.15%)
Jul 22, 2015	19.38	19.39	19.38	19.39	1,100	+0.00(+0.00%)
Jul 21, 2015	19.39	19.39	19.39	19.39	216	-0.03(-0.15%)
Jul 20, 2015	19.42	19.46	19.40	19.42	10,070	+0.00(+0.00%)
Jul 17, 2015	19.39	19.42	19.39	19.42	1,584	-0.02(-0.10%)
Jul 16, 2015	19.40	19.44	19.38	19.44	2,205	+0.05(+0.26%)
Jul 15, 2015	19.39	19.39	19.39	19.39	486	+0.12(+0.62%)
Jul 14, 2015	19.34	19.34	19.27	19.27	2,530	-0.05(-0.26%)
Jul 13, 2015	19.32	19.32	19.32	19.32	323	+0.08(+0.42%)
Jul 10, 2015	19.21	19.30	19.21	19.24	5,747	-0.01(-0.05%)
Jul 09, 2015	19.29	19.29	19.25	19.25	2,199	-0.10(-0.52%)
Jul 08, 2015	19.39	19.39	19.35	19.35	240	-0.03(-0.15%)
Jul 07, 2015	19.38	19.38	19.38	19.38	2,437	+0.06(+0.31%)
Jul 06, 2015	19.33	19.33	19.32	19.32	2,752	+0.04(+0.21%)

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.