Financial News
First Trust Global Risk Managed Inc ETF (TSX: ETP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2019 | 18.34 | 18.34 | 18.34 | 0 | -0.03(-0.16%) | |
| Jan 29, 2019 | 18.37 | 18.37 | 18.37 | 50 | +0.00(+0.00%) | |
| Jan 25, 2019 | 18.37 | 18.37 | 18.37 | 0 | +0.08(+0.44%) | |
| Jan 24, 2019 | 18.29 | 18.29 | 18.29 | 10 | +0.00(+0.00%) | |
| Jan 23, 2019 | 18.29 | 18.29 | 18.29 | 18.29 | 300 | +0.00(+0.00%) |
| Jan 22, 2019 | 18.29 | 18.29 | 18.29 | 65 | +0.00(+0.00%) | |
| Jan 21, 2019 | 18.29 | 18.29 | 18.29 | 18.29 | 2,300 | +0.08(+0.44%) |
| Jan 15, 2019 | 18.21 | 18.21 | 18.21 | 0 | +0.01(+0.05%) | |
| Jan 11, 2019 | 18.20 | 18.20 | 18.20 | 0 | +0.04(+0.22%) | |
| Jan 10, 2019 | 18.16 | 18.16 | 18.16 | 18.16 | 800 | +0.09(+0.50%) |
| Jan 09, 2019 | 18.07 | 18.07 | 18.07 | 141 | +0.00(+0.00%) | |
| Jan 08, 2019 | 18.07 | 18.07 | 18.07 | 18.07 | 309 | +0.11(+0.61%) |
| Jan 04, 2019 | 17.96 | 17.96 | 17.96 | 0 | +0.06(+0.34%) | |
| Jan 02, 2019 | 17.90 | 17.90 | 17.90 | 0 | +0.05(+0.28%) | |
| Dec 28, 2018 | 17.85 | 17.85 | 17.85 | 0 | +0.10(+0.56%) | |
| Dec 27, 2018 | 17.75 | 17.75 | 17.75 | 17.75 | 1,000 | -0.12(-0.67%) |
| Dec 20, 2018 | 17.87 | 17.87 | 17.87 | 0 | -0.21(-1.16%) | |
| Dec 18, 2018 | 18.08 | 18.08 | 18.08 | 0 | -0.13(-0.71%) | |
| Dec 13, 2018 | 18.21 | 18.21 | 18.21 | 0 | +0.00(+0.00%) | |
| Dec 12, 2018 | 18.21 | 18.21 | 18.21 | 18.21 | 550 | -0.02(-0.11%) |
| Dec 11, 2018 | 18.23 | 18.23 | 18.23 | 18.23 | 500 | -0.04(-0.22%) |
| Dec 10, 2018 | 18.20 | 18.27 | 18.20 | 18.27 | 4,002 | -0.01(-0.05%) |
| Dec 07, 2018 | 18.28 | 18.28 | 18.28 | 20 | +0.00(+0.00%) | |
| Dec 06, 2018 | 18.28 | 18.28 | 18.28 | 18.28 | 900 | -0.10(-0.54%) |
| Dec 05, 2018 | 18.28 | 18.38 | 18.28 | 18.38 | 2,819 | +0.00(+0.00%) |
| Dec 04, 2018 | 18.38 | 18.38 | 18.38 | 18.38 | 100 | -0.01(-0.05%) |
| Nov 29, 2018 | 18.39 | 18.39 | 18.39 | 0 | +0.01(+0.05%) | |
| Nov 28, 2018 | 18.30 | 18.38 | 18.30 | 18.38 | 14,100 | +0.03(+0.16%) |
| Nov 26, 2018 | 18.35 | 18.35 | 18.35 | 0 | -0.10(-0.54%) | |
| Nov 21, 2018 | 18.45 | 18.45 | 18.45 | 0 | +0.05(+0.27%) | |
| Nov 20, 2018 | 18.40 | 18.40 | 18.40 | 18.40 | 270 | -0.07(-0.38%) |
| Nov 19, 2018 | 18.45 | 18.47 | 18.45 | 18.47 | 2,300 | -0.03(-0.16%) |
| Nov 16, 2018 | 18.50 | 18.50 | 18.50 | 18.50 | 1,000 | -0.06(-0.32%) |
| Nov 13, 2018 | 18.56 | 18.56 | 18.56 | 0 | -0.09(-0.48%) | |
| Nov 09, 2018 | 18.65 | 18.65 | 18.65 | 0 | +0.01(+0.05%) | |
| Nov 08, 2018 | 18.64 | 18.64 | 18.64 | 18.64 | 134 | +0.09(+0.49%) |
| Nov 07, 2018 | 18.55 | 18.55 | 18.55 | 23 | +0.00(+0.00%) | |
| Nov 06, 2018 | 18.55 | 18.55 | 18.55 | 18.55 | 1,000 | +0.06(+0.32%) |
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.
