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
Last 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 (%)
Sep 29, 2022 16.25 0 -0.54(-3.22%)
Sep 20, 2022 16.79 0 -0.05(-0.30%)
Sep 19, 2022 16.84 16.84 16.84 16.84 300 -0.12(-0.71%)
Sep 08, 2022 16.96 0 +0.01(+0.06%)
Sep 02, 2022 16.95 0 +0.00(+0.00%)
Sep 01, 2022 16.92 16.95 16.92 16.95 1,100 -0.08(-0.47%)
Aug 30, 2022 17.03 0 -0.34(-1.96%)
Aug 17, 2022 17.37 0 -0.07(-0.40%)
Aug 15, 2022 17.44 0 +0.06(+0.35%)
Aug 12, 2022 17.38 17.38 17.38 17.38 1,500 +0.03(+0.17%)
Aug 10, 2022 17.35 0 +0.10(+0.58%)
Aug 05, 2022 17.25 0 +0.01(+0.06%)
Aug 04, 2022 17.19 17.24 17.19 17.24 250 +0.32(+1.89%)
Jul 20, 2022 16.92 0 +0.10(+0.59%)
Jul 13, 2022 16.82 0 -0.11(-0.65%)
Jul 12, 2022 16.93 16.93 16.93 16.93 300 -0.15(-0.88%)
Jul 08, 2022 17.08 0 +0.12(+0.71%)
Jul 07, 2022 16.96 16.96 16.96 16.96 100 +0.13(+0.77%)
Jul 05, 2022 16.83 0 +0.07(+0.42%)
Jun 17, 2022 16.76 0 -0.24(-1.41%)
Jun 15, 2022 17.00 0 +0.00(+0.00%)
Jun 14, 2022 17.00 17.00 17.00 17.00 115 -0.82(-4.60%)
May 31, 2022 17.82 38 +0.02(+0.11%)
May 27, 2022 17.80 0 +0.06(+0.34%)
May 26, 2022 17.74 17.74 17.74 17.74 500 +0.24(+1.37%)
May 19, 2022 17.50 0 +0.00(+0.00%)
May 16, 2022 17.50 0 -0.06(-0.34%)
May 13, 2022 17.56 17.56 17.56 17.56 400 +0.13(+0.75%)
May 11, 2022 17.43 50 +0.00(+0.00%)
May 09, 2022 17.43 0 -0.12(-0.68%)
May 06, 2022 17.55 17.55 17.55 17.55 603 -0.27(-1.52%)
Apr 27, 2022 17.82 10 -0.24(-1.33%)
Apr 22, 2022 18.06 0 -0.09(-0.50%)
Apr 19, 2022 18.15 0 +0.02(+0.11%)
Apr 08, 2022 18.13 0 -0.06(-0.33%)
Apr 07, 2022 18.19 18.19 18.19 18.19 602 -0.08(-0.44%)
Apr 06, 2022 18.27 18.27 18.27 18.27 100 -0.08(-0.44%)
Mar 30, 2022 18.35 0 -0.03(-0.16%)
Mar 25, 2022 18.38 0 -0.06(-0.33%)
Mar 23, 2022 18.44 23 -0.02(-0.11%)
Mar 22, 2022 18.46 18.46 18.46 18.46 708 +0.01(+0.05%)
Mar 18, 2022 18.45 0 +0.16(+0.87%)
Mar 16, 2022 18.29 0 +0.04(+0.22%)
Mar 15, 2022 18.25 18.25 18.25 18.25 400 -0.10(-0.54%)
Mar 10, 2022 18.35 0 -0.05(-0.27%)
Mar 08, 2022 18.40 1 -0.14(-0.76%)
Feb 25, 2022 18.54 0 +0.08(+0.43%)
Feb 24, 2022 18.46 18.46 18.46 18.46 3,600 -0.12(-0.65%)
Feb 22, 2022 18.58 0 -0.25(-1.33%)
Feb 07, 2022 18.83 0 -0.07(-0.37%)
Feb 02, 2022 18.90 18.90 18.90 18.90 900 +0.05(+0.27%)
Jan 26, 2022 18.85 0 +0.03(+0.16%)
Jan 24, 2022 18.82 0 -0.04(-0.21%)
Jan 21, 2022 18.86 18.86 18.86 18.86 3,000 -0.13(-0.68%)
Jan 11, 2022 18.99 1 +0.07(+0.37%)
Jan 10, 2022 18.92 18.92 18.92 18.92 202 -0.04(-0.21%)
Jan 07, 2022 18.96 18.96 18.96 18.96 200 -0.02(-0.11%)
Jan 06, 2022 18.88 18.98 18.88 18.98 2,000 +0.20(+1.06%)
Dec 20, 2021 18.78 18.78 18.78 50 -0.05(-0.27%)
Dec 15, 2021 18.83 18.83 18.83 0 +0.02(+0.11%)
Dec 13, 2021 18.81 18.81 18.81 0 +0.01(+0.05%)
Dec 09, 2021 18.80 18.80 18.80 0 +0.06(+0.32%)
Dec 07, 2021 18.74 18.74 18.74 0 -0.05(-0.27%)
Dec 06, 2021 18.79 18.79 18.79 18.79 400 -0.06(-0.32%)
Nov 29, 2021 18.85 18.85 18.85 0 +0.02(+0.11%)
Nov 26, 2021 18.83 18.83 18.83 18.83 500 -0.13(-0.69%)
Nov 24, 2021 18.96 18.96 18.96 22 +0.00(+0.00%)
Nov 22, 2021 18.96 18.96 18.96 50 -0.02(-0.11%)
Nov 18, 2021 18.98 18.98 18.98 0 -0.03(-0.16%)
Nov 15, 2021 19.01 19.01 19.01 1 +0.00(+0.00%)
Nov 11, 2021 19.01 19.01 19.01 0 -0.05(-0.26%)
Nov 09, 2021 18.99 19.06 18.99 19.06 1,650 +0.04(+0.21%)
Nov 08, 2021 19.02 19.02 19.02 19.02 1,032 -0.01(-0.05%)
Oct 27, 2021 19.03 19.03 19.03 2 +0.08(+0.42%)
Oct 26, 2021 18.95 18.95 18.95 18.95 168 -0.02(-0.11%)
Oct 21, 2021 18.97 18.97 18.97 0 -0.11(-0.58%)
Oct 20, 2021 19.08 19.08 19.08 19.08 200 +0.23(+1.22%)
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.