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 (%)
Dec 28, 2017 19.39 19.39 19.39 77 -0.05(-0.26%)
Dec 22, 2017 19.44 19.44 19.44 89 -0.01(-0.05%)
Dec 21, 2017 19.45 19.45 19.45 19.45 470 +0.00(+0.00%)
Dec 20, 2017 19.45 19.45 19.45 19.45 462 +0.01(+0.05%)
Dec 19, 2017 19.45 19.45 19.44 19.44 604 -0.01(-0.05%)
Dec 18, 2017 19.46 19.46 19.46 19.45 456 -0.01(-0.05%)
Dec 14, 2017 19.46 19.46 19.46 204 -0.04(-0.21%)
Dec 13, 2017 19.50 19.50 19.50 19.50 600 +0.05(+0.26%)
Dec 12, 2017 19.47 19.47 19.45 19.45 902 -0.02(-0.10%)
Dec 11, 2017 19.56 19.56 19.47 19.47 488 +0.07(+0.36%)
Dec 08, 2017 19.45 19.45 19.40 19.40 3,503 -0.01(-0.05%)
Dec 07, 2017 19.40 19.41 19.40 19.41 565 +0.01(+0.05%)
Dec 06, 2017 19.40 19.40 19.40 19.40 643 -0.02(-0.10%)
Dec 05, 2017 19.36 19.42 19.36 19.42 962 -0.01(-0.05%)
Nov 30, 2017 19.43 19.43 19.43 0 -0.02(-0.10%)
Nov 29, 2017 19.47 19.47 19.45 19.45 579 -0.10(-0.51%)
Nov 28, 2017 19.48 19.55 19.48 19.55 793 +0.08(+0.41%)
Nov 27, 2017 19.54 19.54 19.47 19.47 374 -0.01(-0.05%)
Nov 23, 2017 19.48 19.48 19.48 399 -0.03(-0.15%)
Nov 21, 2017 19.51 19.51 19.51 33 +0.05(+0.26%)
Nov 20, 2017 19.46 19.46 19.46 19.46 710 +0.00(+0.00%)
Nov 17, 2017 19.46 19.46 19.46 19.46 268 +0.01(+0.05%)
Nov 16, 2017 19.45 19.45 19.45 19.45 266 +0.10(+0.52%)
Nov 15, 2017 19.38 19.38 19.35 19.35 1,211 -0.05(-0.26%)
Nov 09, 2017 19.40 19.40 19.40 51 -0.12(-0.61%)
Nov 08, 2017 19.52 19.52 19.52 19.52 845 +0.06(+0.31%)
Nov 06, 2017 19.46 19.46 19.46 27 -0.04(-0.21%)
Nov 03, 2017 19.50 19.50 19.50 19.50 380 +0.00(+0.00%)
Nov 02, 2017 19.48 19.52 19.48 19.50 1,756 +0.05(+0.26%)
Oct 30, 2017 19.45 19.45 19.45 232 -0.09(-0.46%)
Oct 27, 2017 19.54 19.54 19.54 19.54 1,126 +0.01(+0.05%)
Oct 24, 2017 19.53 19.53 19.53 107 +0.01(+0.05%)
Oct 20, 2017 19.52 19.52 19.52 134 +0.02(+0.10%)
Oct 19, 2017 19.50 19.50 19.50 19.50 1,784 +0.02(+0.10%)
Oct 18, 2017 19.48 19.48 19.48 19.48 203 +0.00(+0.00%)
Oct 17, 2017 19.48 19.48 19.48 19.48 1,338 +0.01(+0.05%)
Oct 16, 2017 19.44 19.49 19.44 19.47 1,611 +0.00(+0.00%)
Oct 13, 2017 19.47 19.47 19.47 19.47 670 +0.08(+0.41%)
Oct 12, 2017 19.37 19.39 19.36 19.39 1,920 +0.07(+0.36%)
Oct 04, 2017 19.32 19.32 19.32 0 -0.01(-0.05%)
Oct 03, 2017 19.35 19.35 19.33 19.33 980 +0.01(+0.05%)
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.