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 )

16.55 +0.01 (+0.06%)
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 26, 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 (%)
May 29, 2020 17.07 17.07 17.07 17.07 200 +0.05(+0.29%)
May 28, 2020 17.04 17.04 17.02 17.02 2,579 +0.00(+0.00%)
May 27, 2020 17.02 17.02 17.02 17.02 1,000 +0.05(+0.29%)
May 25, 2020 16.97 16.97 16.97 0 +0.10(+0.59%)
May 20, 2020 16.87 16.87 16.87 0 +0.22(+1.32%)
May 14, 2020 16.65 16.65 16.65 0 -0.04(-0.24%)
May 13, 2020 16.69 16.69 16.69 16.69 1,500 -0.15(-0.89%)
May 12, 2020 16.91 16.91 16.84 16.84 800 -0.05(-0.30%)
May 08, 2020 16.89 16.89 16.89 0 +0.08(+0.48%)
May 07, 2020 16.81 16.81 16.81 16.81 502 +0.04(+0.24%)
May 06, 2020 16.77 16.77 16.77 16.77 500 -0.02(-0.12%)
May 05, 2020 16.79 16.79 16.79 16.79 1,035 +0.06(+0.36%)
May 04, 2020 16.74 16.74 16.73 16.73 1,900 -0.04(-0.24%)
May 01, 2020 16.80 16.80 16.77 16.77 2,600 -0.15(-0.89%)
Apr 30, 2020 16.87 16.92 16.87 16.92 400 +0.00(+0.00%)
Apr 29, 2020 16.89 16.92 16.89 16.92 5,800 +0.07(+0.42%)
Apr 28, 2020 16.90 16.90 16.85 16.85 950 +0.09(+0.54%)
Apr 24, 2020 16.76 16.76 16.76 0 +0.01(+0.06%)
Apr 22, 2020 16.75 16.75 16.75 0 +0.09(+0.54%)
Apr 21, 2020 16.64 16.66 16.64 16.66 1,718 -0.08(-0.48%)
Apr 20, 2020 16.74 16.74 16.74 16.74 100 +0.05(+0.30%)
Apr 15, 2020 16.69 16.69 16.69 0 +0.11(+0.66%)
Apr 13, 2020 16.58 16.58 16.58 0 +0.30(+1.84%)
Apr 08, 2020 16.28 16.28 16.28 0 +0.22(+1.37%)
Apr 07, 2020 16.06 16.06 16.06 3 +0.00(+0.00%)
Apr 06, 2020 16.06 16.06 16.06 16.06 100 +0.18(+1.13%)
Apr 03, 2020 15.88 15.88 15.88 40 +0.00(+0.00%)
Apr 02, 2020 16.10 16.10 15.88 15.88 2,729 -0.32(-1.98%)
Mar 31, 2020 16.20 16.20 16.20 0 +0.24(+1.50%)
Mar 30, 2020 15.96 15.96 15.96 15.96 900 -0.04(-0.25%)
Mar 27, 2020 16.15 16.15 16.00 16.00 2,987 +0.05(+0.31%)
Mar 26, 2020 15.95 15.95 15.95 15.95 500 +0.13(+0.82%)
Mar 25, 2020 15.72 15.97 15.72 15.82 1,527 +0.84(+5.61%)
Mar 24, 2020 14.98 14.98 14.98 14.98 1,700 +0.64(+4.46%)
Mar 23, 2020 14.34 14.34 14.34 14.34 600 -0.66(-4.40%)
Mar 19, 2020 15.00 15.00 15.00 0 -0.97(-6.07%)
Mar 16, 2020 15.97 15.97 15.97 0 -0.98(-5.78%)
Mar 13, 2020 16.70 16.95 16.70 16.95 4,100 +0.44(+2.67%)
Mar 12, 2020 16.16 16.73 16.16 16.51 12,380 -1.22(-6.88%)
Mar 11, 2020 17.73 17.73 17.73 17.73 500 -0.21(-1.17%)
Mar 10, 2020 17.94 17.94 17.94 17.94 100 -0.15(-0.83%)
Mar 09, 2020 18.80 18.80 18.09 18.09 750 -1.00(-5.24%)
Mar 06, 2020 19.09 19.09 19.09 53 +0.00(+0.00%)
Mar 05, 2020 19.09 19.09 19.09 57 +0.00(+0.00%)
Mar 04, 2020 19.09 19.09 19.09 19.09 131 +0.07(+0.37%)
Mar 03, 2020 19.02 19.02 19.02 19.02 400 +0.22(+1.17%)
Feb 28, 2020 18.80 18.80 18.80 0 -0.47(-2.44%)
Feb 26, 2020 19.27 19.27 19.27 0 -0.19(-0.98%)
Feb 24, 2020 19.46 19.46 19.46 0 -0.08(-0.41%)
Feb 19, 2020 19.54 19.54 19.54 0 +0.02(+0.10%)
Feb 18, 2020 19.52 19.52 19.52 19.52 200 +0.02(+0.10%)
Feb 14, 2020 19.50 19.50 19.50 0 +0.01(+0.05%)
Feb 13, 2020 19.49 19.49 19.49 19.49 1,105 +0.03(+0.15%)
Feb 10, 2020 19.46 19.46 19.46 0 +0.07(+0.36%)
Feb 07, 2020 19.39 19.39 19.39 56 +0.00(+0.00%)
Feb 06, 2020 19.39 19.39 19.39 174 +0.00(+0.00%)
Feb 05, 2020 19.38 19.39 19.38 19.39 1,031 +0.04(+0.21%)
Feb 04, 2020 19.35 19.35 19.35 19.35 100 +0.03(+0.16%)
Jan 31, 2020 19.32 19.32 19.32 0 -0.09(-0.46%)
Jan 29, 2020 19.41 19.41 19.41 0 +0.01(+0.05%)
Jan 28, 2020 19.39 19.40 19.39 19.40 200 -0.01(-0.05%)
Jan 27, 2020 19.41 19.41 19.41 16 +0.00(+0.00%)
Jan 23, 2020 19.41 19.41 19.41 0 -0.01(-0.05%)
Jan 22, 2020 19.40 19.42 19.40 19.42 349 +0.19(+0.99%)
Jan 20, 2020 19.23 19.23 19.23 0 -0.06(-0.31%)
Jan 17, 2020 19.29 19.29 19.29 19.29 162 +0.00(+0.00%)
Jan 16, 2020 19.16 19.29 19.16 19.29 1,950 +0.12(+0.63%)
Jan 09, 2020 19.17 19.17 19.17 0 +0.02(+0.10%)
Jan 08, 2020 19.15 19.15 19.15 19.15 659 +0.00(+0.00%)
Jan 06, 2020 19.15 19.15 19.15 0 +0.04(+0.21%)
Jan 02, 2020 19.11 19.11 19.11 0 -0.03(-0.16%)
Dec 27, 2019 19.14 19.14 19.14 0 +0.00(+0.00%)
Dec 19, 2019 19.14 19.14 19.14 0 +0.04(+0.21%)
Dec 18, 2019 19.10 19.10 19.10 19.10 142 -0.01(-0.05%)
Dec 16, 2019 19.11 19.11 19.11 0 +0.06(+0.31%)
Dec 10, 2019 19.05 19.05 19.05 0 +0.00(+0.00%)
Dec 06, 2019 19.05 19.05 19.05 0 +0.05(+0.26%)
Dec 04, 2019 19.00 19.00 19.00 0 -0.07(-0.37%)
Nov 29, 2019 19.07 19.07 19.07 0 +0.02(+0.10%)
Nov 28, 2019 19.08 19.08 19.05 19.05 200 -0.02(-0.10%)
Nov 27, 2019 19.07 19.07 19.07 20 +0.00(+0.00%)
Nov 25, 2019 19.07 19.07 19.07 0 +0.03(+0.16%)
Nov 20, 2019 19.04 19.04 19.04 0 +0.13(+0.69%)
Nov 15, 2019 18.91 18.91 18.91 0 +0.00(+0.00%)
Nov 14, 2019 18.91 18.91 18.91 52 +0.00(+0.00%)
Nov 11, 2019 18.91 18.91 18.91 0 +0.00(+0.00%)
Nov 07, 2019 18.91 18.91 18.91 0 +0.00(+0.00%)
Nov 06, 2019 18.91 18.91 18.91 18.91 100 -0.01(-0.05%)
Nov 05, 2019 18.92 18.92 18.92 33 +0.00(+0.00%)
Nov 04, 2019 18.92 18.92 18.92 18.92 400 +0.09(+0.48%)
Oct 31, 2019 18.83 18.83 18.83 0 +0.00(+0.00%)
Oct 30, 2019 18.82 18.83 18.82 18.83 595 -0.07(-0.37%)
Oct 23, 2019 18.90 18.90 18.90 0 +0.01(+0.05%)
Oct 21, 2019 18.89 18.89 18.89 0 +0.01(+0.05%)
Oct 15, 2019 18.88 18.88 18.88 0 +0.00(+0.00%)
Oct 09, 2019 18.88 18.88 18.88 0 -0.12(-0.63%)
Oct 07, 2019 19.00 19.00 19.00 0 +0.00(+0.00%)
Oct 03, 2019 19.00 19.00 19.00 0 +0.00(+0.00%)
Sep 30, 2019 19.00 19.00 19.00 0 -0.04(-0.21%)
Sep 24, 2019 19.04 19.04 19.04 0 +0.04(+0.21%)
Sep 20, 2019 19.00 19.00 19.00 0 +0.07(+0.37%)
Sep 17, 2019 18.93 18.93 18.93 0 +0.23(+1.23%)
Sep 09, 2019 18.70 18.70 18.70 0 +0.00(+0.00%)
Sep 05, 2019 18.70 18.70 18.70 0 +0.00(+0.00%)
Aug 28, 2019 18.70 18.70 18.70 0 -0.05(-0.27%)
Aug 23, 2019 18.75 18.75 18.75 0 -0.04(-0.21%)
Aug 19, 2019 18.79 18.79 18.79 0 +0.05(+0.27%)
Aug 16, 2019 18.74 18.74 18.74 18.74 200 +0.00(+0.00%)
Aug 14, 2019 18.74 18.74 18.74 0 -0.05(-0.27%)
Aug 13, 2019 18.79 18.79 18.79 18.79 400 +0.01(+0.05%)
Aug 12, 2019 18.78 18.78 18.78 18.78 288 -0.03(-0.16%)
Aug 08, 2019 18.81 18.81 18.81 0 +0.00(+0.00%)
Aug 07, 2019 18.81 18.81 18.81 18.81 200 +0.03(+0.16%)
Aug 06, 2019 18.80 18.80 18.78 18.78 3,134 -0.16(-0.84%)
Aug 01, 2019 18.94 18.94 18.94 0 +0.00(+0.00%)
Jul 25, 2019 18.94 18.94 18.94 0 -0.01(-0.05%)
Jul 23, 2019 18.95 18.95 18.95 0 +0.11(+0.58%)
Jul 18, 2019 18.84 18.84 18.84 0 +0.00(+0.00%)
Jul 08, 2019 18.84 18.84 18.84 0 +0.00(+0.00%)
Jul 04, 2019 18.84 18.84 18.84 0 +0.00(+0.00%)
Jun 28, 2019 18.84 18.84 18.84 0 +0.06(+0.32%)
Jun 27, 2019 18.78 18.78 18.78 18.78 530 -0.06(-0.32%)
Jun 26, 2019 18.84 18.84 18.84 18.84 300 -0.07(-0.37%)
Jun 25, 2019 18.91 18.91 18.91 18.91 900 -0.03(-0.16%)
Jun 24, 2019 18.95 18.95 18.94 18.94 200 +0.00(+0.00%)
Jun 20, 2019 18.94 18.94 18.94 0 -0.05(-0.26%)
Jun 18, 2019 18.99 18.99 18.99 0 +0.15(+0.80%)
Jun 17, 2019 18.84 18.84 18.84 18.84 3,200 -0.06(-0.32%)
Jun 14, 2019 18.90 18.90 18.90 18.90 364 +0.08(+0.43%)
Jun 12, 2019 18.82 18.82 18.82 0 +0.04(+0.21%)
Jun 10, 2019 18.78 18.78 18.78 0 +0.00(+0.00%)
Jun 07, 2019 18.78 18.78 18.78 28 +0.00(+0.00%)
Jun 05, 2019 18.78 18.78 18.78 0 +0.06(+0.32%)
Jun 04, 2019 18.69 18.72 18.69 18.72 900 +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.