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 +0.28 (+1.70%)
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 (%)
Sep 26, 2018 18.99 18.99 18.99 0 -0.01(-0.05%)
Sep 25, 2018 19.00 19.00 19.00 19.00 2,600 -0.08(-0.42%)
Sep 21, 2018 19.08 19.08 19.08 0 +0.00(+0.00%)
Sep 19, 2018 19.08 19.08 19.08 0 +0.00(+0.00%)
Sep 18, 2018 19.08 19.08 19.08 19.08 400 +0.03(+0.16%)
Sep 17, 2018 19.05 19.05 19.05 19.05 2,001 +0.00(+0.00%)
Sep 14, 2018 19.05 19.05 19.05 19.05 300 +0.00(+0.00%)
Sep 13, 2018 19.05 19.05 19.05 19.05 785 +0.03(+0.16%)
Sep 12, 2018 19.00 19.02 19.00 19.02 1,700 -0.03(-0.16%)
Sep 11, 2018 19.05 19.05 19.05 19.05 400 +0.05(+0.26%)
Sep 10, 2018 19.00 19.00 19.00 23 +0.00(+0.00%)
Sep 07, 2018 19.00 19.00 19.00 19.00 500 -0.08(-0.42%)
Sep 06, 2018 19.08 19.08 19.08 19.08 259 +0.07(+0.37%)
Sep 04, 2018 19.01 19.01 19.01 0 -0.02(-0.11%)
Aug 31, 2018 19.03 19.03 19.03 0 -0.12(-0.63%)
Aug 28, 2018 19.15 19.15 19.15 0 +0.00(+0.00%)
Aug 27, 2018 19.15 19.15 19.15 19.15 100 +0.00(+0.00%)
Aug 24, 2018 19.15 19.15 19.15 40 +0.00(+0.00%)
Aug 22, 2018 19.15 19.15 19.15 0 +0.00(+0.00%)
Aug 21, 2018 19.18 19.18 19.15 19.15 461 +0.00(+0.00%)
Aug 20, 2018 19.15 19.15 19.15 19.15 137 +0.00(+0.00%)
Aug 17, 2018 19.15 19.15 19.15 19.15 348 +0.06(+0.31%)
Aug 16, 2018 19.09 19.09 19.09 19.09 216 +0.00(+0.00%)
Aug 15, 2018 19.09 19.09 19.09 19.09 900 +0.02(+0.10%)
Aug 13, 2018 19.07 19.07 19.07 0 +0.05(+0.26%)
Aug 10, 2018 19.02 19.02 19.02 19.02 688 -0.05(-0.26%)
Aug 09, 2018 19.07 19.07 19.07 19.07 400 +0.02(+0.10%)
Aug 08, 2018 19.05 19.05 19.05 19.05 166 +0.00(+0.00%)
Aug 07, 2018 19.03 19.05 19.03 19.05 331 -0.02(-0.10%)
Aug 03, 2018 19.07 19.07 19.07 0 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 27, 2018 19.13 19.13 19.13 0 +0.02(+0.10%)
Jul 24, 2018 19.11 19.11 19.11 0 -0.03(-0.16%)
Jul 19, 2018 19.14 19.14 19.14 0 +0.01(+0.05%)
Jul 17, 2018 19.13 19.13 19.13 0 +0.00(+0.00%)
Jul 16, 2018 19.06 19.13 19.06 19.13 2,900 +0.05(+0.26%)
Jul 13, 2018 19.08 19.08 19.08 19.08 2,800 +0.05(+0.26%)
Jul 10, 2018 19.03 19.03 19.03 0 -0.04(-0.21%)
Jul 06, 2018 19.07 19.07 19.07 24 +0.09(+0.47%)
Jul 05, 2018 18.98 18.98 18.98 18.98 160 -0.02(-0.11%)
Jul 04, 2018 19.02 19.02 19.00 19.00 300 +0.05(+0.26%)
Jul 03, 2018 18.95 18.95 18.95 18.95 200 +0.01(+0.05%)
Jun 29, 2018 18.94 18.94 18.94 0 +0.03(+0.16%)
Jun 28, 2018 18.91 18.97 18.91 18.91 14,680 -0.11(-0.58%)
Jun 27, 2018 19.03 19.03 19.02 19.02 3,400 -0.02(-0.11%)
Jun 26, 2018 19.06 19.07 19.03 19.04 137,900 -0.01(-0.05%)
Jun 25, 2018 19.05 19.05 19.05 19.05 500 -0.03(-0.16%)
Jun 22, 2018 19.08 19.08 19.08 19.08 4,700 +0.03(+0.16%)
Jun 21, 2018 19.05 19.05 19.05 19.05 200 -0.05(-0.26%)
Jun 20, 2018 19.06 19.10 19.06 19.10 1,200 +0.07(+0.37%)
Jun 19, 2018 18.90 19.03 18.90 19.03 1,630 -0.05(-0.26%)
Jun 18, 2018 19.08 19.08 19.08 19.08 100 +0.06(+0.32%)
Jun 13, 2018 19.02 19.02 19.02 0 -0.01(-0.05%)
Jun 12, 2018 19.02 19.04 19.02 19.03 1,175 +0.02(+0.11%)
Jun 07, 2018 19.01 19.01 19.01 102 +0.02(+0.11%)
Jun 06, 2018 18.99 18.99 18.99 18.99 3,200 +0.00(+0.00%)
Jun 05, 2018 18.98 18.99 18.98 18.99 2,360 +0.06(+0.32%)
Jun 01, 2018 18.93 18.93 18.93 0 -0.14(-0.73%)
May 28, 2018 19.07 19.07 19.07 20 +0.04(+0.21%)
May 25, 2018 19.03 19.03 19.03 19.03 500 +0.05(+0.26%)
May 23, 2018 18.98 18.98 18.98 0 +0.00(+0.00%)
May 22, 2018 18.98 18.98 18.98 18.98 1,600 +0.02(+0.11%)
May 18, 2018 18.96 18.96 18.96 0 +0.02(+0.11%)
May 15, 2018 18.94 18.94 18.94 0 -0.03(-0.16%)
May 14, 2018 18.97 18.97 18.97 18.97 700 -0.02(-0.11%)
May 11, 2018 18.99 18.99 18.99 18.99 100 +0.04(+0.21%)
May 10, 2018 18.95 18.95 18.95 18.95 200 +0.03(+0.16%)
May 09, 2018 18.92 18.92 18.92 18.92 400 -0.02(-0.11%)
May 07, 2018 18.94 18.94 18.94 82 +0.07(+0.37%)
May 03, 2018 18.87 18.87 18.87 0 +0.17(+0.91%)
Apr 26, 2018 18.70 18.70 18.70 0 -0.16(-0.85%)
Apr 24, 2018 18.86 18.86 18.86 0 -0.05(-0.26%)
Apr 20, 2018 18.91 18.91 18.91 0 +0.05(+0.27%)
Apr 18, 2018 18.86 18.86 18.86 56 +0.02(+0.11%)
Apr 16, 2018 18.84 18.84 18.84 70 +0.00(+0.00%)
Apr 13, 2018 18.84 18.84 18.84 18.84 13,600 -0.01(-0.05%)
Apr 12, 2018 18.84 18.90 18.84 18.85 950 +0.01(+0.05%)
Apr 04, 2018 18.84 18.84 18.84 0 -0.02(-0.11%)
Apr 02, 2018 18.86 18.86 18.86 0 -0.12(-0.63%)
Mar 29, 2018 18.98 18.98 18.98 0 +0.08(+0.42%)
Mar 28, 2018 18.85 18.90 18.85 18.90 200 +0.00(+0.00%)
Mar 27, 2018 18.90 18.90 18.90 18.90 100 +0.00(+0.00%)
Mar 26, 2018 18.94 18.94 18.90 18.90 3,400 +0.01(+0.05%)
Mar 23, 2018 18.89 18.89 18.89 18.89 750 -0.08(-0.42%)
Mar 22, 2018 18.98 18.98 18.97 18.97 6,962 -0.10(-0.52%)
Mar 21, 2018 19.03 19.07 19.03 19.07 606 -0.01(-0.05%)
Mar 19, 2018 19.08 19.08 19.08 0 -0.02(-0.10%)
Mar 16, 2018 19.10 19.10 19.10 0 -0.02(-0.10%)
Mar 15, 2018 19.08 19.12 19.08 19.12 702 +0.05(+0.26%)
Mar 13, 2018 19.07 19.07 19.07 54 +0.04(+0.21%)
Mar 09, 2018 19.03 19.03 19.03 171 +0.04(+0.21%)
Mar 06, 2018 18.99 18.99 18.99 0 -0.06(-0.31%)
Mar 05, 2018 19.05 19.05 19.05 19.05 1,254 +0.06(+0.32%)
Mar 02, 2018 18.96 18.99 18.96 18.99 555 +0.02(+0.11%)
Mar 01, 2018 19.03 19.03 18.97 18.97 3,520 -0.08(-0.42%)
Feb 28, 2018 19.04 19.07 19.03 19.05 2,400 -0.04(-0.21%)
Feb 27, 2018 19.09 19.09 19.09 19.09 821 -0.07(-0.37%)
Feb 26, 2018 19.16 19.16 19.15 19.16 9,559 +0.05(+0.26%)
Feb 23, 2018 19.08 19.11 19.08 19.11 1,699 +0.12(+0.63%)
Feb 22, 2018 19.12 19.12 18.99 18.99 1,282 -0.01(-0.05%)
Feb 21, 2018 18.87 19.09 18.87 19.00 1,637 -0.04(-0.21%)
Feb 20, 2018 19.05 19.05 19.04 19.04 315 -0.03(-0.16%)
Feb 16, 2018 19.07 19.07 19.07 0 +0.10(+0.53%)
Feb 15, 2018 18.97 18.97 18.97 18.97 837 +0.04(+0.21%)
Feb 14, 2018 18.92 18.93 18.92 18.93 2,233 +0.02(+0.11%)
Feb 13, 2018 18.91 18.91 18.91 18.91 188 +0.00(+0.00%)
Feb 12, 2018 18.94 18.94 18.92 18.91 423 +0.10(+0.53%)
Feb 09, 2018 18.88 18.88 18.81 18.81 1,419 -0.19(-1.00%)
Feb 08, 2018 19.01 19.00 19.00 1,449 +0.00(+0.00%)
Feb 07, 2018 19.09 19.09 19.00 19.00 5,127 -0.01(-0.05%)
Feb 06, 2018 18.82 19.01 18.81 19.01 1,207 -0.05(-0.26%)
Feb 05, 2018 19.06 19.06 19.06 19.06 368 -0.14(-0.73%)
Feb 02, 2018 19.20 19.20 19.20 19.20 1,225 -0.13(-0.67%)
Jan 31, 2018 19.33 19.33 19.33 138 +0.04(+0.21%)
Jan 30, 2018 19.32 19.32 19.29 19.29 1,947 -0.12(-0.62%)
Jan 29, 2018 19.42 19.42 19.40 19.41 607 -0.06(-0.31%)
Jan 26, 2018 19.45 19.47 19.45 19.47 1,519 +0.02(+0.10%)
Jan 25, 2018 19.45 19.46 19.41 19.45 2,052 +0.04(+0.21%)
Jan 24, 2018 19.41 19.44 19.41 19.41 1,295 -0.05(-0.26%)
Jan 19, 2018 19.46 19.46 19.46 188 +0.06(+0.31%)
Jan 18, 2018 19.45 19.45 19.40 19.40 2,343 -0.05(-0.26%)
Jan 17, 2018 19.45 19.46 19.40 19.45 2,451 +0.05(+0.26%)
Jan 16, 2018 19.44 19.44 19.40 19.40 1,580 -0.05(-0.26%)
Jan 15, 2018 19.45 19.45 19.45 19.45 994 +0.03(+0.15%)
Jan 12, 2018 19.38 19.44 19.38 19.42 685 -0.01(-0.05%)
Jan 10, 2018 19.43 19.43 19.43 219 -0.04(-0.21%)
Jan 09, 2018 19.47 19.47 19.47 19.47 739 +0.03(+0.15%)
Jan 08, 2018 19.44 19.44 19.44 19.44 294 -0.01(-0.05%)
Jan 04, 2018 19.45 19.45 19.45 145 +0.04(+0.21%)
Jan 03, 2018 19.42 19.42 19.41 19.41 1,243 +0.02(+0.10%)
Dec 28, 2017 19.39 19.39 19.39 77 -0.05(-0.26%)
Dec 22, 2017 19.44 19.44 19.44 89 -0.01(-0.05%)
Dec 21, 2017 19.45 19.45 19.45 19.45 470 +0.00(+0.00%)
Dec 20, 2017 19.45 19.45 19.45 19.45 462 +0.01(+0.05%)
Dec 19, 2017 19.45 19.45 19.44 19.44 604 -0.01(-0.05%)
Dec 18, 2017 19.46 19.46 19.46 19.45 456 -0.01(-0.05%)
Dec 14, 2017 19.46 19.46 19.46 204 -0.04(-0.21%)
Dec 13, 2017 19.50 19.50 19.50 19.50 600 +0.05(+0.26%)
Dec 12, 2017 19.47 19.47 19.45 19.45 902 -0.02(-0.10%)
Dec 11, 2017 19.56 19.56 19.47 19.47 488 +0.07(+0.36%)
Dec 08, 2017 19.45 19.45 19.40 19.40 3,503 -0.01(-0.05%)
Dec 07, 2017 19.40 19.41 19.40 19.41 565 +0.01(+0.05%)
Dec 06, 2017 19.40 19.40 19.40 19.40 643 -0.02(-0.10%)
Dec 05, 2017 19.36 19.42 19.36 19.42 962 -0.01(-0.05%)
Nov 30, 2017 19.43 19.43 19.43 0 -0.02(-0.10%)
Nov 29, 2017 19.47 19.47 19.45 19.45 579 -0.10(-0.51%)
Nov 28, 2017 19.48 19.55 19.48 19.55 793 +0.08(+0.41%)
Nov 27, 2017 19.54 19.54 19.47 19.47 374 -0.01(-0.05%)
Nov 23, 2017 19.48 19.48 19.48 399 -0.03(-0.15%)
Nov 21, 2017 19.51 19.51 19.51 33 +0.05(+0.26%)
Nov 20, 2017 19.46 19.46 19.46 19.46 710 +0.00(+0.00%)
Nov 17, 2017 19.46 19.46 19.46 19.46 268 +0.01(+0.05%)
Nov 16, 2017 19.45 19.45 19.45 19.45 266 +0.10(+0.52%)
Nov 15, 2017 19.38 19.38 19.35 19.35 1,211 -0.05(-0.26%)
Nov 09, 2017 19.40 19.40 19.40 51 -0.12(-0.61%)
Nov 08, 2017 19.52 19.52 19.52 19.52 845 +0.06(+0.31%)
Nov 06, 2017 19.46 19.46 19.46 27 -0.04(-0.21%)
Nov 03, 2017 19.50 19.50 19.50 19.50 380 +0.00(+0.00%)
Nov 02, 2017 19.48 19.52 19.48 19.50 1,756 +0.05(+0.26%)
Oct 30, 2017 19.45 19.45 19.45 232 -0.09(-0.46%)
Oct 27, 2017 19.54 19.54 19.54 19.54 1,126 +0.01(+0.05%)
Oct 24, 2017 19.53 19.53 19.53 107 +0.01(+0.05%)
Oct 20, 2017 19.52 19.52 19.52 134 +0.02(+0.10%)
Oct 19, 2017 19.50 19.50 19.50 19.50 1,784 +0.02(+0.10%)
Oct 18, 2017 19.48 19.48 19.48 19.48 203 +0.00(+0.00%)
Oct 17, 2017 19.48 19.48 19.48 19.48 1,338 +0.01(+0.05%)
Oct 16, 2017 19.44 19.49 19.44 19.47 1,611 +0.00(+0.00%)
Oct 13, 2017 19.47 19.47 19.47 19.47 670 +0.08(+0.41%)
Oct 12, 2017 19.37 19.39 19.36 19.39 1,920 +0.07(+0.36%)
Oct 04, 2017 19.32 19.32 19.32 0 -0.01(-0.05%)
Oct 03, 2017 19.35 19.35 19.33 19.33 980 +0.01(+0.05%)
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.