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 (%)
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%)
Oct 02, 2017 19.32 19.32 19.32 19.32 256 -0.01(-0.05%)
Sep 29, 2017 19.27 19.33 19.27 19.33 2,043 +0.05(+0.26%)
Sep 28, 2017 19.28 19.28 19.28 19.28 2,021 -0.02(-0.10%)
Sep 27, 2017 19.32 19.32 19.30 19.30 597 +0.02(+0.10%)
Sep 22, 2017 19.28 19.28 19.28 57 -0.04(-0.21%)
Sep 21, 2017 19.26 19.32 19.26 19.32 1,233 +0.04(+0.21%)
Sep 19, 2017 19.28 19.28 19.28 123 -0.02(-0.10%)
Sep 18, 2017 19.25 19.30 19.25 19.30 1,433 +0.05(+0.26%)
Sep 15, 2017 19.25 19.25 19.25 19.25 401 +0.00(+0.00%)
Sep 14, 2017 19.25 19.25 19.25 19.25 188 -0.01(-0.05%)
Sep 13, 2017 19.26 19.26 19.26 19.26 486 -0.01(-0.05%)
Sep 12, 2017 19.30 19.31 19.27 19.27 4,200 -0.01(-0.05%)
Sep 07, 2017 19.28 19.28 19.28 0 +0.00(+0.00%)
Sep 06, 2017 19.29 19.29 19.28 19.28 3,051 -0.01(-0.05%)
Sep 05, 2017 19.24 19.34 19.24 19.29 904 -0.06(-0.31%)
Aug 31, 2017 19.35 19.35 19.35 25 +0.01(+0.05%)
Aug 29, 2017 19.34 19.34 19.34 0 -0.02(-0.10%)
Aug 24, 2017 19.36 19.36 19.36 0 +0.04(+0.21%)
Aug 23, 2017 19.32 19.32 19.32 19.32 1,092 -0.03(-0.16%)
Aug 17, 2017 19.35 19.35 19.35 160 +0.01(+0.05%)
Aug 16, 2017 19.34 19.34 19.34 19.34 243 -0.02(-0.10%)
Aug 15, 2017 19.23 19.36 19.23 19.36 1,293 +0.05(+0.26%)
Aug 14, 2017 19.31 19.31 19.31 19.31 162 -0.08(-0.41%)
Aug 09, 2017 19.39 19.39 19.39 0 +0.00(+0.00%)
Aug 04, 2017 19.39 19.39 19.39 119 -0.05(-0.26%)
Aug 03, 2017 19.45 19.45 19.44 19.44 4,818 +0.01(+0.05%)
Aug 02, 2017 19.43 19.43 19.43 19.43 626 +0.05(+0.26%)
Jul 31, 2017 19.38 19.38 19.38 52 +0.00(+0.00%)
Jul 28, 2017 19.38 19.38 19.38 19.38 561 -0.01(-0.05%)
Jul 27, 2017 19.45 19.45 19.39 19.39 5,252 -0.04(-0.21%)
Jul 26, 2017 19.44 19.44 19.43 19.43 3,330 -0.07(-0.36%)
Jul 24, 2017 19.50 19.50 19.50 308 +0.00(+0.00%)
Jul 21, 2017 19.50 19.50 19.50 19.50 1,181 +0.00(+0.00%)
Jul 20, 2017 19.50 19.50 19.50 19.50 473 +0.06(+0.31%)
Jul 18, 2017 19.44 19.44 19.44 0 -0.02(-0.10%)
Jul 13, 2017 19.46 19.46 19.46 0 +0.00(+0.00%)
Jul 12, 2017 19.47 19.47 19.46 19.46 5,903 -0.05(-0.26%)
Jul 10, 2017 19.51 19.51 19.51 177 +0.10(+0.52%)
Jul 07, 2017 19.41 19.41 19.41 19.41 253 -0.01(-0.05%)
Jul 06, 2017 19.42 19.42 19.42 19.42 368 -0.07(-0.36%)
Jul 05, 2017 19.49 19.49 19.49 19.49 687 +0.00(+0.00%)
Jul 04, 2017 19.49 19.49 19.48 19.49 2,211 +0.00(+0.00%)
Jul 03, 2017 19.49 19.49 19.49 19.49 0 +0.00(+0.00%)
Jun 30, 2017 19.38 19.49 19.38 19.49 2,334 -0.14(-0.71%)
Jun 29, 2017 19.56 19.63 19.56 19.63 1,698 +0.07(+0.36%)
Jun 27, 2017 19.56 19.56 19.56 188 -0.09(-0.46%)
Jun 26, 2017 19.60 19.65 19.59 19.65 2,013 +0.04(+0.20%)
Jun 20, 2017 19.61 19.61 19.61 59 -0.02(-0.10%)
Jun 19, 2017 19.50 19.63 19.50 19.63 1,810 +0.03(+0.15%)
Jun 16, 2017 19.56 19.60 19.56 19.60 2,805 -0.01(-0.08%)
Jun 15, 2017 19.61 19.61 19.61 19.61 800 +0.00(+0.03%)
Jun 14, 2017 19.61 19.61 19.61 19.61 335 +0.00(+0.00%)
Jun 13, 2017 19.59 19.61 19.59 19.61 1,286 +0.01(+0.05%)
Jun 12, 2017 19.46 19.60 19.46 19.60 3,350 +0.02(+0.10%)
Jun 08, 2017 19.58 19.58 19.58 0 +0.00(+0.00%)
Jun 07, 2017 19.58 19.58 19.58 19.58 515 +0.02(+0.10%)
Jun 05, 2017 19.56 19.56 19.56 0 -0.03(-0.15%)
Jun 02, 2017 19.60 19.60 19.59 19.59 1,197 +0.06(+0.31%)
May 30, 2017 19.53 19.53 19.53 0 -0.06(-0.31%)
May 29, 2017 19.62 19.62 19.59 19.59 2,391 -0.05(-0.25%)
May 24, 2017 19.64 19.64 19.64 80 +0.06(+0.31%)
May 23, 2017 19.58 19.58 19.58 19.58 198 +0.04(+0.20%)
May 18, 2017 19.54 19.54 19.54 0 -0.05(-0.26%)
May 17, 2017 19.59 19.59 19.59 19.59 591 -0.06(-0.31%)
May 16, 2017 19.65 19.65 19.65 19.65 607 +0.01(+0.05%)
May 15, 2017 19.60 19.64 19.60 19.64 4,749 +0.07(+0.36%)
May 12, 2017 19.60 19.60 19.57 19.57 3,057 -0.05(-0.25%)
May 09, 2017 19.62 19.62 19.62 77 -0.03(-0.15%)
May 08, 2017 19.65 19.65 19.65 19.65 199 +0.05(+0.26%)
May 04, 2017 19.60 19.60 19.60 12 +0.01(+0.05%)
May 01, 2017 19.59 19.59 19.59 3 -0.03(-0.15%)
Apr 27, 2017 19.62 19.62 19.62 0 -0.09(-0.46%)
Apr 26, 2017 19.71 19.71 19.71 19.71 2,317 +0.00(+0.00%)
Apr 25, 2017 19.71 19.71 19.71 19.71 700 -0.01(-0.05%)
Apr 24, 2017 19.72 19.72 19.72 19.72 654 +0.03(+0.15%)
Apr 21, 2017 19.69 19.69 19.69 19.69 242 +0.00(+0.00%)
Apr 20, 2017 19.54 19.69 19.54 19.69 1,757 +0.06(+0.31%)
Apr 19, 2017 19.67 19.67 19.63 19.63 4,902 -0.06(-0.30%)
Apr 18, 2017 19.69 19.69 19.69 19.69 3,693 +0.05(+0.25%)
Apr 12, 2017 19.64 19.64 19.64 201 -0.04(-0.20%)
Apr 11, 2017 19.68 19.68 19.61 19.68 8,582 -0.01(-0.05%)
Apr 10, 2017 19.69 19.69 19.69 19.69 1,005 +0.04(+0.20%)
Apr 07, 2017 19.63 19.65 19.63 19.65 2,887 +0.00(+0.00%)
Apr 06, 2017 19.65 19.65 19.65 19.65 521 +0.02(+0.10%)
Apr 05, 2017 19.55 19.63 19.55 19.63 16,040 +0.01(+0.05%)
Apr 04, 2017 19.61 19.62 19.61 19.62 487 +0.09(+0.46%)
Mar 30, 2017 19.53 19.53 19.53 111 -0.02(-0.10%)
Mar 29, 2017 19.55 19.55 19.55 19.55 3,843 -0.05(-0.26%)
Mar 28, 2017 19.60 19.60 19.56 19.60 5,370 +0.05(+0.26%)
Mar 27, 2017 19.55 19.55 19.55 19.55 162 +0.00(+0.00%)
Mar 24, 2017 19.55 19.55 19.55 19.55 431 +0.00(+0.00%)
Mar 23, 2017 19.55 19.55 19.55 19.55 554 +0.07(+0.36%)
Mar 22, 2017 19.48 19.50 19.48 19.48 3,388 -0.02(-0.10%)
Mar 21, 2017 19.53 19.53 19.48 19.50 9,332 -0.04(-0.20%)
Mar 20, 2017 19.54 19.54 19.54 19.54 844 +0.02(+0.10%)
Mar 16, 2017 19.52 19.52 19.52 107 +0.06(+0.31%)
Mar 14, 2017 19.46 19.46 19.46 0 -0.13(-0.66%)
Mar 13, 2017 19.59 19.59 19.59 19.59 245 +0.11(+0.56%)
Mar 09, 2017 19.48 19.48 19.48 51 -0.10(-0.51%)
Mar 08, 2017 19.58 19.58 19.58 19.58 1,018 +0.04(+0.20%)
Mar 03, 2017 19.54 19.54 19.54 151 -0.04(-0.20%)
Mar 02, 2017 19.50 19.58 19.50 19.58 462 +0.01(+0.05%)
Mar 01, 2017 19.44 19.57 19.44 19.57 1,048 -0.03(-0.15%)
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%)
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.