Financial News
First Trust Global Risk Managed Inc ETF (TSX: ETP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| Dec 12, 2023 | 16.08 | 16.08 | 16.07 | 16.07 | 1,100 | +0.15(+0.94%) |
| Nov 29, 2023 | 15.92 | 0 | +0.02(+0.13%) | |||
| Nov 27, 2023 | 15.90 | 0 | +0.16(+1.02%) | |||
| Nov 22, 2023 | 15.74 | 0 | -0.07(-0.44%) | |||
| Nov 20, 2023 | 15.81 | 83 | +0.08(+0.51%) | |||
| Nov 15, 2023 | 15.73 | 0 | +0.00(+0.00%) | |||
| Nov 14, 2023 | 15.73 | 15.73 | 15.73 | 15.73 | 2,800 | +0.18(+1.16%) |
| Nov 13, 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 300 | -0.02(-0.13%) |
| Nov 09, 2023 | 15.57 | 0 | +0.25(+1.63%) | |||
| Nov 01, 2023 | 15.32 | 0 | +0.16(+1.06%) | |||
| Oct 27, 2023 | 15.16 | 0 | +0.00(+0.00%) | |||
| Oct 25, 2023 | 15.16 | 50 | -0.06(-0.39%) | |||
| Oct 24, 2023 | 15.23 | 15.23 | 15.22 | 15.22 | 2,400 | -0.02(-0.13%) |
| Oct 20, 2023 | 15.24 | 0 | -0.05(-0.33%) | |||
| Oct 19, 2023 | 15.29 | 15.29 | 15.29 | 15.29 | 1,750 | -0.15(-0.97%) |
| Oct 17, 2023 | 15.44 | 1 | -0.01(-0.06%) | |||
| Oct 13, 2023 | 15.45 | 0 | -0.01(-0.06%) | |||
| Oct 12, 2023 | 15.46 | 15.46 | 15.46 | 15.46 | 1,125 | +0.07(+0.45%) |
| Oct 06, 2023 | 15.39 | 0 | -0.15(-0.97%) | |||
| Sep 29, 2023 | 15.54 | 0 | +0.00(+0.00%) | |||
| Sep 28, 2023 | 15.58 | 15.58 | 15.54 | 15.54 | 2,275 | -0.17(-1.08%) |
| Sep 26, 2023 | 15.71 | 50 | -0.23(-1.44%) | |||
| Sep 14, 2023 | 15.94 | 0 | +0.15(+0.95%) | |||
| Aug 22, 2023 | 15.79 | 0 | -0.20(-1.25%) | |||
| Aug 15, 2023 | 15.99 | 0 | -0.13(-0.81%) | |||
| Jul 28, 2023 | 16.12 | 0 | -0.06(-0.37%) | |||
| Jul 27, 2023 | 16.19 | 16.19 | 16.18 | 16.18 | 5,000 | -0.07(-0.43%) |
| Jul 26, 2023 | 16.23 | 16.25 | 16.23 | 16.25 | 8,855 | +0.02(+0.12%) |
| Jul 25, 2023 | 16.23 | 16.23 | 16.23 | 16.23 | 1,200 | -0.02(-0.12%) |
| Jul 21, 2023 | 16.25 | 0 | +0.09(+0.56%) | |||
| Jul 14, 2023 | 16.16 | 0 | +0.00(+0.00%) | |||
| Jul 13, 2023 | 16.09 | 16.16 | 16.09 | 16.16 | 5,275 | +0.06(+0.37%) |
| Jul 12, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 6,450 | +0.07(+0.44%) |
| Jul 06, 2023 | 16.03 | 0 | +0.05(+0.31%) | |||
| Jun 29, 2023 | 15.98 | 0 | -0.11(-0.68%) | |||
| Jun 23, 2023 | 16.09 | 0 | +0.08(+0.50%) | |||
| Jun 22, 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 300 | -0.13(-0.81%) |
| Jun 21, 2023 | 16.14 | 16.14 | 16.14 | 16.14 | 100 | -0.02(-0.12%) |
| Jun 20, 2023 | 16.16 | 16.16 | 16.16 | 16.16 | 150 | -0.04(-0.25%) |
| Jun 13, 2023 | 16.20 | 0 | +0.00(+0.00%) | |||
| Jun 09, 2023 | 16.20 | 0 | +0.03(+0.19%) | |||
| Jun 02, 2023 | 16.17 | 0 | +0.13(+0.81%) | |||
| May 31, 2023 | 16.04 | 0 | -0.09(-0.56%) | |||
| May 26, 2023 | 16.13 | 0 | +0.00(+0.00%) | |||
| May 25, 2023 | 16.13 | 16.13 | 16.13 | 16.13 | 1,200 | -0.14(-0.86%) |
| May 19, 2023 | 16.27 | 0 | +0.12(+0.74%) | |||
| May 17, 2023 | 16.15 | 0 | -0.16(-0.98%) | |||
| May 16, 2023 | 16.31 | 16.31 | 16.31 | 16.31 | 100 | +0.05(+0.31%) |
| May 15, 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 824 | -0.04(-0.25%) |
| May 11, 2023 | 16.30 | 0 | +0.02(+0.12%) | |||
| May 10, 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 400 | -0.07(-0.43%) |
| May 04, 2023 | 16.35 | 0 | -0.20(-1.21%) | |||
| Apr 28, 2023 | 16.55 | 0 | -0.14(-0.84%) | |||
| Apr 24, 2023 | 16.69 | 0 | +0.19(+1.15%) | |||
| Apr 20, 2023 | 16.50 | 0 | +0.01(+0.06%) | |||
| Apr 19, 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 2,900 | +0.07(+0.43%) |
| Apr 12, 2023 | 16.42 | 0 | +0.01(+0.06%) | |||
| Mar 31, 2023 | 16.41 | 51 | +0.12(+0.74%) | |||
| Mar 27, 2023 | 16.29 | 80 | -0.01(-0.06%) | |||
| Mar 24, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 100 | -0.10(-0.61%) |
| Mar 13, 2023 | 16.40 | 0 | -0.03(-0.18%) | |||
| Mar 10, 2023 | 16.43 | 16.43 | 16.43 | 16.43 | 200 | -0.13(-0.79%) |
| Mar 09, 2023 | 16.56 | 16.56 | 16.56 | 16.56 | 2,400 | -0.20(-1.19%) |
| Mar 07, 2023 | 16.76 | 0 | +0.31(+1.88%) | |||
| Mar 06, 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 150 | -0.07(-0.42%) |
| Feb 23, 2023 | 16.52 | 0 | -0.08(-0.48%) | |||
| Feb 21, 2023 | 16.60 | 0 | -0.12(-0.72%) | |||
| Feb 17, 2023 | 16.72 | 0 | +0.02(+0.12%) | |||
| Feb 16, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 200 | +0.08(+0.48%) |
| Feb 15, 2023 | 16.62 | 16.62 | 16.62 | 16.62 | 610 | -0.11(-0.66%) |
| Feb 10, 2023 | 16.73 | 0 | -0.04(-0.24%) | |||
| Feb 09, 2023 | 16.77 | 16.77 | 16.77 | 16.77 | 1,500 | -0.06(-0.36%) |
| Feb 08, 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 4,400 | -0.07(-0.41%) |
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.
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.
