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
Streaming Delayed 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 (%)
Feb 27, 2017 19.60 19.60 19.60 7 +0.03(+0.15%)
Feb 24, 2017 19.59 19.59 19.57 19.57 2,978 -0.08(-0.41%)
Feb 23, 2017 19.66 19.66 19.65 19.65 1,614 +0.01(+0.05%)
Feb 22, 2017 19.72 19.72 19.64 19.64 3,172 +0.08(+0.41%)
Feb 21, 2017 19.57 19.60 19.56 19.56 3,586 +0.02(+0.10%)
Feb 17, 2017 19.54 19.54 19.54 0 +0.04(+0.21%)
Feb 15, 2017 19.50 19.50 19.50 121 +0.00(+0.00%)
Feb 14, 2017 19.52 19.52 19.50 19.50 1,910 -0.04(-0.20%)
Feb 13, 2017 19.49 19.54 19.48 19.54 7,337 +0.05(+0.26%)
Feb 10, 2017 19.50 19.50 19.49 19.49 1,901 +0.01(+0.05%)
Feb 09, 2017 19.48 19.48 19.48 19.48 3,289 +0.02(+0.10%)
Feb 07, 2017 19.46 19.46 19.46 53 +0.04(+0.21%)
Feb 06, 2017 19.43 19.47 19.42 19.42 20,609 +0.07(+0.36%)
Feb 02, 2017 19.35 19.35 19.35 208 -0.06(-0.31%)
Feb 01, 2017 19.36 19.41 19.36 19.41 6,221 +0.06(+0.31%)
Jan 30, 2017 19.35 19.35 19.35 127 -0.07(-0.36%)
Jan 27, 2017 19.47 19.47 19.42 19.42 4,622 -0.05(-0.26%)
Jan 26, 2017 19.47 19.47 19.47 19.47 433 +0.03(+0.15%)
Jan 25, 2017 19.44 19.47 19.44 19.44 4,910 +0.05(+0.26%)
Jan 23, 2017 19.39 19.39 19.39 60 -0.02(-0.10%)
Jan 19, 2017 19.41 19.41 19.41 157 +0.05(+0.26%)
Jan 16, 2017 19.36 19.36 19.36 0 +0.00(+0.00%)
Jan 13, 2017 19.25 19.36 19.25 19.36 1,715 -0.05(-0.26%)
Jan 11, 2017 19.41 19.41 19.41 105 +0.02(+0.10%)
Jan 10, 2017 19.40 19.40 19.39 19.39 7,142 +0.00(+0.00%)
Jan 09, 2017 19.39 19.39 19.39 19.39 346 +0.01(+0.05%)
Jan 06, 2017 19.38 19.38 19.38 19.38 126 +0.00(+0.00%)
Jan 04, 2017 19.38 19.38 19.38 0 +0.13(+0.68%)
Jan 03, 2017 19.25 19.25 19.25 19.25 336 +0.04(+0.21%)
Dec 28, 2016 19.21 19.21 19.21 0 -0.01(-0.05%)
Dec 23, 2016 19.22 19.22 19.22 0 -0.08(-0.41%)
Dec 22, 2016 19.21 19.30 19.21 19.30 300 +0.08(+0.42%)
Dec 21, 2016 19.22 19.22 19.22 19.22 2,501 +0.03(+0.16%)
Dec 15, 2016 19.19 19.19 19.19 81 +0.01(+0.05%)
Dec 14, 2016 19.18 19.18 19.18 19.18 1,327 +0.04(+0.21%)
Dec 09, 2016 19.14 19.14 19.14 0 +0.01(+0.05%)
Dec 07, 2016 19.13 19.13 19.13 79 +0.05(+0.26%)
Dec 06, 2016 19.08 19.08 19.08 19.08 152 +0.14(+0.74%)
Dec 01, 2016 18.94 18.94 18.94 0 -0.07(-0.37%)
Nov 30, 2016 19.02 19.02 19.01 19.01 1,312 -0.06(-0.31%)
Nov 29, 2016 19.07 19.07 19.07 19.07 679 +0.02(+0.10%)
Nov 28, 2016 19.05 19.05 19.05 19.05 265 -0.06(-0.31%)
Nov 25, 2016 19.11 19.11 19.11 19.11 533 +0.00(+0.00%)
Nov 24, 2016 19.11 19.11 19.11 19.11 3,100 +0.14(+0.74%)
Nov 18, 2016 18.97 18.97 18.97 29 +0.05(+0.26%)
Nov 15, 2016 18.92 18.92 18.92 0 +0.04(+0.21%)
Nov 14, 2016 18.88 18.88 18.88 18.88 1,000 -0.10(-0.53%)
Nov 11, 2016 18.98 18.98 18.98 18.98 100 +0.00(+0.00%)
Nov 10, 2016 18.98 18.98 18.98 18.98 100 -0.06(-0.32%)
Nov 09, 2016 19.05 19.05 19.04 19.04 2,523 -0.09(-0.47%)
Nov 07, 2016 19.13 19.13 19.13 37 -0.01(-0.05%)
Nov 02, 2016 19.14 19.14 19.14 8 -0.03(-0.16%)
Nov 01, 2016 19.17 19.17 19.17 19.17 1,262 -0.02(-0.10%)
Oct 31, 2016 19.19 19.19 19.19 19.19 1,737 -0.05(-0.26%)
Oct 28, 2016 19.24 19.24 19.24 19.24 133 -0.08(-0.41%)
Oct 26, 2016 19.32 19.32 19.32 133 +0.03(+0.16%)
Oct 19, 2016 19.29 19.29 19.29 52 +0.04(+0.21%)
Oct 18, 2016 19.25 19.25 19.25 19.25 5,243 +0.05(+0.26%)
Oct 14, 2016 19.20 19.20 19.20 126 -0.04(-0.21%)
Oct 12, 2016 19.24 19.24 19.24 58 +0.04(+0.21%)
Oct 11, 2016 19.20 19.20 19.20 19.20 1,118 -0.08(-0.41%)
Oct 07, 2016 19.28 19.28 19.28 0 +0.07(+0.36%)
Oct 06, 2016 19.24 19.24 19.21 19.21 5,912 -0.03(-0.16%)
Oct 05, 2016 19.24 19.24 19.24 19.24 911 -0.04(-0.21%)
Oct 04, 2016 19.24 19.28 19.24 19.28 11,739 -0.08(-0.41%)
Oct 03, 2016 19.36 19.36 19.36 19.36 20 +0.00(+0.00%)
Sep 30, 2016 19.31 19.36 19.31 19.36 626 -0.03(-0.15%)
Sep 29, 2016 19.34 19.39 19.34 19.39 8,231 +0.02(+0.10%)
Sep 28, 2016 19.37 19.37 19.37 19.37 126 -0.03(-0.15%)
Sep 27, 2016 19.35 19.40 19.35 19.40 1,250 +0.06(+0.31%)
Sep 26, 2016 19.34 19.34 19.34 19.34 1,400 -0.04(-0.21%)
Sep 23, 2016 19.38 19.38 19.38 19.38 248 -0.02(-0.10%)
Sep 22, 2016 19.41 19.41 19.40 19.40 17,347 +0.04(+0.21%)
Sep 21, 2016 19.24 19.36 19.24 19.36 2,919 +0.19(+0.99%)
Sep 16, 2016 19.17 19.17 19.17 0 +0.00(+0.00%)
Sep 15, 2016 19.17 19.17 19.17 19.17 293 +0.06(+0.31%)
Sep 14, 2016 19.13 19.13 19.11 19.11 781 -0.06(-0.31%)
Sep 13, 2016 19.24 19.24 19.17 19.17 27,337 -0.10(-0.52%)
Sep 09, 2016 19.27 19.27 19.27 50 -0.08(-0.41%)
Sep 08, 2016 19.35 19.35 19.35 19.35 305 +0.01(+0.05%)
Sep 07, 2016 19.34 19.34 19.34 19.34 3,500 +0.00(+0.00%)
Sep 06, 2016 19.34 19.34 19.34 19.34 2,550 -0.01(-0.05%)
Aug 31, 2016 19.35 19.35 19.35 0 +0.00(+0.00%)
Aug 30, 2016 19.35 19.35 19.35 19.35 1,000 -0.03(-0.15%)
Aug 26, 2016 19.38 19.38 19.38 0 -0.01(-0.05%)
Aug 18, 2016 19.39 19.39 19.39 0 +0.00(+0.00%)
Aug 16, 2016 19.39 19.39 19.39 0 +0.01(+0.05%)
Aug 15, 2016 19.38 19.38 19.38 19.38 100 +0.03(+0.16%)
Aug 12, 2016 19.35 19.35 19.35 19.35 200 -0.09(-0.46%)
Aug 10, 2016 19.44 19.44 19.44 0 +0.00(+0.00%)
Aug 09, 2016 19.44 19.44 19.44 19.44 252 +0.04(+0.21%)
Aug 08, 2016 19.40 19.40 19.40 19.40 151 +0.02(+0.10%)
Aug 05, 2016 19.31 19.38 19.31 19.38 7,691 +0.08(+0.41%)
Aug 04, 2016 19.29 19.30 19.29 19.30 5,725 +0.05(+0.26%)
Aug 03, 2016 19.23 19.25 19.23 19.25 2,182 +0.02(+0.10%)
Aug 02, 2016 19.23 19.23 19.23 19.23 1,000 -0.14(-0.72%)
Jul 29, 2016 19.37 19.37 19.37 0 -0.02(-0.10%)
Jul 25, 2016 19.39 19.39 19.39 0 +0.02(+0.10%)
Jul 22, 2016 19.36 19.37 19.36 19.37 2,200 +0.04(+0.21%)
Jul 21, 2016 19.30 19.33 19.30 19.33 3,700 -0.04(-0.21%)
Jul 20, 2016 19.36 19.37 19.36 19.37 1,605 +0.08(+0.41%)
Jul 19, 2016 19.18 19.30 19.18 19.29 6,950 +0.10(+0.52%)
Jul 18, 2016 19.19 19.19 19.19 19.19 200 -0.10(-0.52%)
Jul 14, 2016 19.29 19.29 19.29 17 -0.04(-0.21%)
Jul 11, 2016 19.33 19.33 19.33 0 +0.18(+0.94%)
Jul 05, 2016 19.15 19.15 19.15 19.15 482 +0.14(+0.74%)
Jun 29, 2016 19.01 19.01 19.01 0 +0.12(+0.64%)
Jun 28, 2016 18.89 18.89 18.89 18.89 200 +0.01(+0.05%)
Jun 27, 2016 18.88 18.88 18.88 18.88 700 -0.08(-0.42%)
Jun 24, 2016 18.96 18.96 18.96 18.96 200 -0.04(-0.21%)
Jun 21, 2016 19.00 19.00 19.00 0 +0.02(+0.11%)
Jun 20, 2016 18.98 18.98 18.98 18.98 100 +0.01(+0.05%)
Jun 15, 2016 18.97 18.97 18.97 0 +0.02(+0.11%)
Jun 14, 2016 18.95 18.95 18.95 18.95 600 -0.06(-0.32%)
Jun 10, 2016 19.01 19.01 19.01 97 -0.02(-0.11%)
Jun 07, 2016 19.03 19.03 19.03 0 -0.02(-0.10%)
Jun 06, 2016 19.04 19.05 19.04 19.05 1,950 +0.10(+0.53%)
Jun 01, 2016 18.95 18.95 18.95 0 +0.00(+0.00%)
May 31, 2016 18.95 18.95 18.95 18.95 4,100 +0.00(+0.00%)
May 30, 2016 18.81 18.95 18.81 18.95 600 +0.06(+0.32%)
May 27, 2016 18.91 18.91 18.89 18.89 630 -0.10(-0.53%)
May 26, 2016 18.99 18.99 18.99 18.99 900 +0.02(+0.11%)
May 25, 2016 18.91 18.97 18.91 18.97 723 +0.05(+0.26%)
May 20, 2016 18.92 18.92 18.92 0 +0.11(+0.58%)
May 19, 2016 18.81 18.81 18.81 18.81 162 -0.09(-0.48%)
May 18, 2016 18.90 18.90 18.90 18.90 4,000 +0.01(+0.05%)
May 17, 2016 18.89 18.89 18.89 18.89 1,500 -0.04(-0.21%)
May 16, 2016 18.93 18.93 18.93 18.93 102 +0.07(+0.37%)
May 11, 2016 18.86 18.86 18.86 17 -0.02(-0.11%)
May 10, 2016 18.88 18.88 18.88 18.88 1,000 +0.14(+0.75%)
May 06, 2016 18.74 18.74 18.74 66 -0.05(-0.27%)
May 05, 2016 18.78 18.79 18.78 18.79 3,133 +0.06(+0.32%)
May 04, 2016 18.73 18.73 18.73 18.73 100 -0.05(-0.27%)
May 03, 2016 18.76 18.78 18.76 18.78 483 -0.02(-0.11%)
May 02, 2016 18.80 18.80 18.80 18.80 400 +0.00(+0.00%)
Apr 29, 2016 18.80 18.80 18.77 18.80 2,400 -0.05(-0.27%)
Apr 28, 2016 18.81 18.85 18.81 18.85 12,200 +0.08(+0.43%)
Apr 27, 2016 18.77 18.77 18.77 18.77 266 -0.02(-0.11%)
Apr 25, 2016 18.79 18.79 18.79 0 +0.07(+0.37%)
Apr 21, 2016 18.72 18.72 18.72 0 -0.14(-0.74%)
Apr 20, 2016 18.86 18.86 18.86 18.86 200 +0.02(+0.11%)
Apr 19, 2016 18.84 18.84 18.84 18.84 300 +0.06(+0.32%)
Apr 18, 2016 18.76 18.78 18.76 18.78 562 +0.02(+0.11%)
Apr 15, 2016 18.76 18.76 18.76 18.76 900 +0.00(+0.00%)
Apr 14, 2016 18.80 18.80 18.76 18.76 700 -0.04(-0.21%)
Apr 13, 2016 18.75 18.80 18.75 18.80 2,670 +0.06(+0.32%)
Apr 12, 2016 18.70 18.74 18.70 18.74 4,752 +0.14(+0.75%)
Apr 08, 2016 18.60 18.60 18.60 50 -0.10(-0.53%)
Apr 07, 2016 18.70 18.70 18.70 18.70 217 +0.06(+0.32%)
Apr 06, 2016 18.64 18.64 18.64 18.64 200 +0.03(+0.16%)
Apr 05, 2016 18.65 18.65 18.61 18.61 740 -0.11(-0.59%)
Apr 04, 2016 18.56 18.72 18.56 18.72 2,462 +0.10(+0.54%)
Apr 01, 2016 18.65 18.65 18.62 18.62 3,958 -0.01(-0.05%)
Mar 31, 2016 18.64 18.64 18.64 18.63 1,700 -0.04(-0.21%)
Mar 30, 2016 18.67 18.67 18.67 18.67 300 +0.11(+0.59%)
Mar 29, 2016 18.57 18.57 18.56 18.56 4,000 -0.11(-0.59%)
Mar 24, 2016 18.67 18.67 18.67 0 -0.04(-0.21%)
Mar 22, 2016 18.71 18.71 18.71 0 +0.01(+0.05%)
Mar 18, 2016 18.70 18.70 18.70 1 -0.01(-0.05%)
Mar 17, 2016 18.61 18.71 18.61 18.71 4,751 +0.09(+0.48%)
Mar 16, 2016 18.62 18.62 18.62 18.62 100 +0.09(+0.49%)
Mar 15, 2016 18.52 18.53 18.51 18.53 1,045 -0.01(-0.05%)
Mar 14, 2016 18.54 18.54 18.54 18.54 100 -0.06(-0.32%)
Mar 11, 2016 18.60 18.60 18.59 18.60 5,300 +0.09(+0.49%)
Mar 10, 2016 18.58 18.58 18.51 18.51 3,269 -0.03(-0.16%)
Mar 09, 2016 18.53 18.54 18.53 18.54 200 +0.04(+0.22%)
Mar 08, 2016 18.50 18.50 18.50 18.50 1,086 +0.09(+0.49%)
Mar 07, 2016 18.43 18.43 18.41 18.41 2,400 +0.01(+0.05%)
Mar 03, 2016 18.40 18.40 18.40 0 +0.06(+0.33%)
Mar 02, 2016 18.28 18.35 18.28 18.34 487 +0.02(+0.11%)
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.