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 )

16.49 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 30, 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%)
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.