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 31, 2021 18.76 18.76 18.76 23 -0.09(-0.48%)
May 25, 2021 18.85 18.85 18.85 0 +0.12(+0.64%)
May 18, 2021 18.73 18.73 18.73 0 +0.13(+0.70%)
May 12, 2021 18.60 18.60 18.60 0 -0.05(-0.27%)
May 11, 2021 18.65 18.65 18.65 18.65 100 -0.07(-0.37%)
May 10, 2021 18.72 18.72 18.72 18.72 688 +0.08(+0.43%)
May 06, 2021 18.64 18.64 18.64 22 -0.03(-0.16%)
May 05, 2021 18.66 18.67 18.66 18.67 500 +0.04(+0.21%)
May 03, 2021 18.63 18.63 18.63 0 +0.03(+0.16%)
Apr 29, 2021 18.60 18.60 18.60 0 -0.05(-0.27%)
Apr 28, 2021 18.65 18.65 18.65 18.65 1,000 +0.02(+0.11%)
Apr 27, 2021 18.63 18.63 18.63 18.63 900 -0.03(-0.16%)
Apr 26, 2021 18.66 18.66 18.66 98 +0.00(+0.00%)
Apr 23, 2021 18.66 18.66 18.62 18.66 4,688 +0.05(+0.27%)
Apr 22, 2021 18.64 18.64 18.61 18.61 2,400 -0.02(-0.11%)
Apr 21, 2021 18.63 18.63 18.63 18.63 300 -0.01(-0.05%)
Apr 16, 2021 18.64 18.64 18.64 0 +0.00(+0.00%)
Apr 14, 2021 18.64 18.64 18.64 0 +0.21(+1.14%)
Apr 08, 2021 18.43 18.43 18.43 0 +0.00(+0.00%)
Apr 06, 2021 18.43 18.43 18.43 0 +0.00(+0.00%)
Mar 31, 2021 18.43 18.43 18.43 0 -0.06(-0.32%)
Mar 29, 2021 18.49 18.49 18.49 0 -0.01(-0.05%)
Mar 26, 2021 18.50 18.50 18.50 68 +0.00(+0.00%)
Mar 25, 2021 18.50 18.50 18.50 18.50 100 +0.07(+0.38%)
Mar 22, 2021 18.43 18.43 18.43 0 +0.00(+0.00%)
Mar 18, 2021 18.43 18.43 18.43 0 -0.06(-0.32%)
Mar 17, 2021 18.49 18.49 18.49 18.49 620 +0.00(+0.00%)
Mar 16, 2021 18.49 18.49 18.49 1 +0.00(+0.00%)
Mar 10, 2021 18.49 18.49 18.49 0 +0.19(+1.04%)
Mar 05, 2021 18.30 18.30 18.30 0 -0.03(-0.16%)
Mar 04, 2021 18.33 18.33 18.33 18.33 3,400 -0.06(-0.33%)
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.