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 +0.28 (+1.70%)
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 (%)
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%)
Mar 03, 2021 18.40 18.40 18.39 18.39 1,101 +0.06(+0.33%)
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%)
Dec 03, 2020 18.16 18.16 18.16 41 +0.00(+0.00%)
Nov 30, 2020 18.16 18.16 18.16 0 +0.02(+0.11%)
Nov 24, 2020 18.14 18.14 18.14 0 +0.19(+1.06%)
Nov 23, 2020 17.95 17.95 17.95 50 +0.00(+0.00%)
Nov 19, 2020 17.95 17.95 17.95 0 -0.08(-0.44%)
Nov 18, 2020 18.02 18.03 18.02 18.03 200 +0.19(+1.07%)
Nov 16, 2020 17.84 17.84 17.84 0 +0.00(+0.00%)
Nov 10, 2020 17.84 17.84 17.84 0 +0.05(+0.28%)
Nov 09, 2020 17.80 17.80 17.79 17.79 2,007 +0.22(+1.25%)
Nov 06, 2020 17.57 17.57 17.57 17.57 803 -0.04(-0.23%)
Nov 05, 2020 17.61 17.61 17.61 17.61 100 +0.04(+0.23%)
Nov 04, 2020 17.57 17.57 17.57 17.57 111 +0.12(+0.69%)
Oct 28, 2020 17.45 17.45 17.45 0 -0.15(-0.85%)
Oct 26, 2020 17.60 17.60 17.60 0 -0.04(-0.23%)
Oct 22, 2020 17.64 17.64 17.64 0 +0.06(+0.34%)
Oct 21, 2020 17.60 17.60 17.58 17.58 1,125 -0.01(-0.06%)
Oct 20, 2020 17.55 17.59 17.55 17.59 2,025 -0.03(-0.17%)
Oct 19, 2020 17.62 17.63 17.62 17.62 1,519 -0.07(-0.40%)
Oct 16, 2020 17.69 17.69 17.69 17.69 100 +0.00(+0.00%)
Oct 13, 2020 17.69 17.69 17.69 0 +0.04(+0.23%)
Oct 08, 2020 17.65 17.65 17.65 0 +0.08(+0.46%)
Oct 07, 2020 17.57 17.57 17.57 3 +0.00(+0.00%)
Oct 05, 2020 17.57 17.57 17.57 0 -0.02(-0.11%)
Oct 02, 2020 17.59 17.59 17.59 19 +0.00(+0.00%)
Oct 01, 2020 17.59 17.59 17.59 90 +0.00(+0.00%)
Sep 23, 2020 17.59 17.59 17.59 0 -0.21(-1.18%)
Sep 15, 2020 17.80 17.80 17.80 0 +0.11(+0.62%)
Sep 14, 2020 17.69 17.69 17.69 17.69 2,700 +0.00(+0.00%)
Sep 11, 2020 17.69 17.69 17.69 10 +0.00(+0.00%)
Sep 09, 2020 17.69 17.69 17.69 0 +0.06(+0.34%)
Sep 08, 2020 17.63 17.63 17.63 17.63 102 -0.12(-0.68%)
Sep 03, 2020 17.75 17.75 17.75 0 +0.01(+0.06%)
Sep 01, 2020 17.74 17.74 17.74 0 +0.01(+0.06%)
Aug 26, 2020 17.73 17.73 17.73 0 +0.00(+0.00%)
Aug 25, 2020 17.73 17.73 17.73 17.73 100 +0.09(+0.51%)
Aug 24, 2020 17.64 17.64 17.64 37 +0.00(+0.00%)
Aug 19, 2020 17.64 17.64 17.64 0 +0.01(+0.06%)
Aug 18, 2020 17.50 17.63 17.50 17.63 1,298 -0.01(-0.06%)
Aug 14, 2020 17.64 17.64 17.64 0 -0.04(-0.23%)
Aug 12, 2020 17.68 17.68 17.68 0 +0.03(+0.17%)
Aug 11, 2020 17.69 17.69 17.65 17.65 4,390 +0.05(+0.28%)
Aug 10, 2020 17.60 17.60 17.60 17.60 603 +0.01(+0.06%)
Aug 07, 2020 17.59 17.59 17.59 14 +0.00(+0.00%)
Aug 06, 2020 17.59 17.59 17.59 17.59 428 +0.05(+0.29%)
Aug 05, 2020 17.55 17.55 17.54 17.54 3,200 -0.02(-0.11%)
Aug 04, 2020 17.56 17.56 17.56 17.56 800 +0.04(+0.23%)
Jul 29, 2020 17.52 17.52 17.52 0 +0.03(+0.17%)
Jul 27, 2020 17.49 17.49 17.49 0 -0.03(-0.17%)
Jul 24, 2020 17.52 17.52 17.52 17.52 500 -0.01(-0.06%)
Jul 23, 2020 17.53 17.53 17.53 17.53 300 +0.00(+0.00%)
Jul 22, 2020 17.52 17.53 17.52 17.53 600 +0.04(+0.23%)
Jul 17, 2020 17.49 17.49 17.49 0 -0.02(-0.11%)
Jul 16, 2020 17.46 17.52 17.46 17.51 2,112 +0.25(+1.45%)
Jul 15, 2020 17.26 17.26 17.26 3 +0.00(+0.00%)
Jul 13, 2020 17.26 17.26 17.26 0 +0.05(+0.29%)
Jul 10, 2020 17.21 17.21 17.21 3 +0.00(+0.00%)
Jul 08, 2020 17.21 17.21 17.21 0 -0.12(-0.69%)
Jul 06, 2020 17.33 17.33 17.33 0 +0.13(+0.76%)
Jul 03, 2020 17.20 17.20 17.20 17.20 300 -0.05(-0.29%)
Jul 02, 2020 17.25 17.25 17.25 17.25 100 +0.07(+0.41%)
Jun 30, 2020 17.18 17.18 17.18 0 -0.06(-0.35%)
Jun 26, 2020 17.24 17.24 17.24 0 -0.09(-0.52%)
Jun 24, 2020 17.33 17.33 17.33 0 -0.04(-0.23%)
Jun 23, 2020 17.37 17.37 17.37 17.37 405 +0.04(+0.23%)
Jun 22, 2020 17.33 17.33 17.33 17.33 2,000 +0.00(+0.00%)
Jun 19, 2020 17.36 17.36 17.31 17.33 1,200 -0.02(-0.12%)
Jun 18, 2020 17.35 17.35 17.35 17.35 1,604 -0.01(-0.06%)
Jun 17, 2020 17.36 17.36 17.36 17.36 700 -0.03(-0.17%)
Jun 16, 2020 17.34 17.40 17.34 17.39 1,300 +0.15(+0.87%)
Jun 11, 2020 17.24 17.24 17.24 0 -0.19(-1.09%)
Jun 10, 2020 17.43 17.43 17.43 17.43 600 -0.04(-0.23%)
Jun 09, 2020 17.53 17.53 17.47 17.47 400 +0.05(+0.29%)
Jun 05, 2020 17.42 17.42 17.42 0 +0.26(+1.52%)
Jun 03, 2020 17.16 17.16 17.16 0 +0.00(+0.00%)
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.