Skip to main content

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

16.77 +0.05 (+0.30%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.