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 )

17.70 -0.03 (-0.17%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 20, 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 20, 2024 17.70 17.70 17.70 17.70 1,000 -0.03(-0.17%)
Sep 18, 2024 17.73 0 +0.02(+0.11%)
Sep 17, 2024 17.72 17.72 17.71 17.71 18,000 -0.05(-0.28%)
Sep 16, 2024 17.75 17.76 17.75 17.76 18,100 +0.06(+0.34%)
Sep 13, 2024 17.60 17.70 17.60 17.70 3,575 +0.20(+1.14%)
Sep 05, 2024 17.50 0 +0.00(+0.00%)
Sep 04, 2024 17.49 17.50 17.48 17.50 5,900 +0.08(+0.46%)
Sep 03, 2024 17.42 17.42 17.42 17.42 200 -0.01(-0.06%)
Aug 30, 2024 17.43 0 -0.05(-0.29%)
Aug 29, 2024 17.48 17.48 17.48 17.48 100 +0.01(+0.06%)
Aug 27, 2024 17.47 0 -0.03(-0.17%)
Aug 26, 2024 17.50 17.50 17.50 17.50 3,000 +0.02(+0.11%)
Aug 23, 2024 17.47 17.48 17.47 17.48 5,050 +0.09(+0.52%)
Aug 22, 2024 17.39 17.39 17.39 17.39 800 -0.01(-0.06%)
Aug 21, 2024 17.39 17.41 17.39 17.40 19,500 +0.02(+0.12%)
Aug 20, 2024 17.37 17.38 17.37 17.38 4,465 +0.05(+0.29%)
Aug 16, 2024 17.33 0 +0.04(+0.23%)
Aug 14, 2024 17.29 0 +0.13(+0.76%)
Aug 09, 2024 17.16 0 +0.04(+0.23%)
Aug 07, 2024 17.12 0 -0.09(-0.52%)
Aug 01, 2024 17.21 0 +0.01(+0.06%)
Jul 29, 2024 17.20 0 -0.03(-0.17%)
Jul 26, 2024 17.23 17.23 17.23 17.23 800 +0.12(+0.70%)
Jul 24, 2024 17.11 0 -0.05(-0.29%)
Jul 23, 2024 17.16 17.16 17.16 17.16 950 +0.05(+0.29%)
Jul 22, 2024 17.11 17.11 17.11 17.11 100 +0.07(+0.41%)
Jul 12, 2024 17.04 0 +0.17(+1.01%)
Jul 08, 2024 16.87 0 +0.05(+0.30%)
Jul 05, 2024 16.82 16.82 16.82 16.82 1,275 +0.05(+0.30%)
Jul 03, 2024 16.77 0 +0.08(+0.48%)
Jul 02, 2024 16.69 16.69 16.69 16.69 300 -0.06(-0.36%)
Jun 28, 2024 16.75 0 +0.04(+0.24%)
Jun 21, 2024 16.71 0 -0.06(-0.36%)
Jun 07, 2024 16.77 0 -0.05(-0.30%)
Jun 04, 2024 16.82 0 +0.22(+1.33%)
May 30, 2024 16.60 1 -0.20(-1.19%)
May 28, 2024 16.80 0 -0.02(-0.12%)
May 24, 2024 16.82 0 +0.04(+0.24%)
May 23, 2024 16.78 16.78 16.78 16.78 1,300 -0.11(-0.65%)
May 15, 2024 16.89 0 +0.12(+0.72%)
May 10, 2024 16.77 0 +0.28(+1.70%)
Apr 30, 2024 16.49 0 -0.06(-0.36%)
Apr 26, 2024 16.55 0 +0.01(+0.06%)
Apr 23, 2024 16.54 0 +0.10(+0.61%)
Apr 17, 2024 16.44 0 -0.26(-1.56%)
Apr 05, 2024 16.70 0 -0.07(-0.42%)
Mar 28, 2024 16.77 0 +0.05(+0.30%)
Mar 21, 2024 16.72 0 +0.12(+0.72%)
Mar 15, 2024 16.60 0 -0.05(-0.30%)
Mar 11, 2024 16.65 0 +0.03(+0.18%)
Mar 06, 2024 16.62 0 +0.04(+0.24%)
Mar 05, 2024 16.58 16.58 16.58 16.58 200 +0.06(+0.36%)
Feb 29, 2024 16.52 0 +0.07(+0.43%)
Feb 28, 2024 16.45 16.45 16.45 16.45 1,000 -0.10(-0.60%)
Feb 23, 2024 16.55 0 +0.06(+0.36%)
Feb 22, 2024 16.49 16.49 16.49 16.49 1,600 +0.19(+1.17%)
Feb 13, 2024 16.30 0 -0.14(-0.85%)
Feb 09, 2024 16.44 0 -0.05(-0.30%)
Feb 02, 2024 16.49 0 -0.08(-0.48%)
Feb 01, 2024 16.57 16.57 16.57 16.57 1,500 +0.04(+0.24%)
Jan 30, 2024 16.53 0 +0.02(+0.12%)
Jan 29, 2024 16.51 16.51 16.51 16.51 4,500 +0.06(+0.36%)
Jan 24, 2024 16.45 0 -0.02(-0.12%)
Jan 23, 2024 16.47 16.47 16.47 16.47 650 -0.01(-0.06%)
Jan 22, 2024 16.47 16.48 16.47 16.48 3,000 +0.06(+0.37%)
Jan 11, 2024 16.42 0 +0.00(+0.00%)
Jan 08, 2024 16.42 0 +0.02(+0.12%)
Jan 05, 2024 16.40 16.40 16.40 16.40 700 +0.02(+0.12%)
Jan 04, 2024 16.22 16.38 16.22 16.38 815 -0.07(-0.43%)
Dec 29, 2023 16.45 0 +0.31(+1.92%)
Dec 13, 2023 16.14 0 +0.07(+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.