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 (%)
Feb 25, 2021 18.33 18.33 18.33 0 +0.08(+0.44%)
Feb 24, 2021 18.25 18.25 18.25 18.25 5,078 -0.18(-0.98%)
Feb 23, 2021 18.42 18.43 18.42 18.43 1,500 +0.01(+0.05%)
Feb 19, 2021 18.42 18.42 18.42 0 -0.05(-0.27%)
Feb 17, 2021 18.47 18.47 18.47 0 +0.00(+0.00%)
Feb 16, 2021 18.47 18.47 18.47 18.47 651 +0.06(+0.33%)
Feb 11, 2021 18.41 18.41 18.41 0 -0.03(-0.16%)
Feb 05, 2021 18.44 18.44 18.44 0 +0.03(+0.16%)
Feb 04, 2021 18.40 18.41 18.40 18.41 1,900 +0.14(+0.77%)
Feb 03, 2021 18.27 18.27 18.27 8 +0.00(+0.00%)
Feb 01, 2021 18.27 18.27 18.27 0 -0.03(-0.16%)
Jan 29, 2021 18.30 18.30 18.30 18.30 2,000 -0.12(-0.65%)
Jan 26, 2021 18.42 18.42 18.42 0 +0.04(+0.22%)
Jan 21, 2021 18.38 18.38 18.38 0 -0.01(-0.05%)
Jan 20, 2021 18.39 18.39 18.39 25 +0.00(+0.00%)
Jan 19, 2021 18.39 18.39 18.39 18.39 100 +0.05(+0.27%)
Jan 18, 2021 18.33 18.34 18.33 18.34 1,000 +0.07(+0.38%)
Jan 15, 2021 18.27 18.27 18.27 18.27 262 -0.03(-0.16%)
Jan 12, 2021 18.30 18.30 18.30 0 +0.04(+0.22%)
Jan 11, 2021 18.26 18.26 18.26 18.26 100 -0.07(-0.38%)
Jan 08, 2021 18.33 18.33 18.33 18.33 901 +0.11(+0.60%)
Jan 07, 2021 18.22 18.22 18.22 18.22 599 -0.07(-0.38%)
Jan 06, 2021 18.29 18.29 18.29 18.29 111 +0.06(+0.33%)
Jan 04, 2021 18.23 18.23 18.23 0 +0.00(+0.00%)
Dec 30, 2020 18.23 18.23 18.23 0 +0.00(+0.00%)
Dec 29, 2020 18.23 18.23 18.23 18.23 1,000 +0.11(+0.61%)
Dec 24, 2020 18.12 18.12 18.12 0 -0.11(-0.60%)
Dec 23, 2020 18.20 18.23 18.20 18.23 1,200 +0.12(+0.66%)
Dec 21, 2020 18.11 18.11 18.11 0 -0.09(-0.49%)
Dec 18, 2020 18.20 18.20 18.20 18.20 300 +0.02(+0.11%)
Dec 17, 2020 18.18 18.18 18.18 18.18 350 -0.02(-0.11%)
Dec 16, 2020 18.21 18.21 18.20 18.20 1,100 -0.02(-0.11%)
Dec 14, 2020 18.22 18.22 18.22 0 -0.02(-0.11%)
Dec 11, 2020 18.24 18.24 18.24 18.24 400 +0.04(+0.22%)
Dec 09, 2020 18.20 18.20 18.20 0 -0.03(-0.16%)
Dec 08, 2020 18.22 18.23 18.22 18.23 1,568 -0.01(-0.05%)
Dec 07, 2020 18.24 18.24 18.24 3 +0.00(+0.00%)
Dec 04, 2020 18.24 18.24 18.24 18.24 1,000 +0.08(+0.44%)
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.