Skip to main content

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

16.72 UNCHANGED
Last Price Updated: 1:34 PM EDT, Mar 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.