Financial News
First Trust Global Risk Managed Inc ETF (TSX: ETP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2020 | 19.32 | 19.32 | 19.32 | 0 | -0.09(-0.46%) | |
| Jan 29, 2020 | 19.41 | 19.41 | 19.41 | 0 | +0.01(+0.05%) | |
| Jan 28, 2020 | 19.39 | 19.40 | 19.39 | 19.40 | 200 | -0.01(-0.05%) |
| Jan 27, 2020 | 19.41 | 19.41 | 19.41 | 16 | +0.00(+0.00%) | |
| Jan 23, 2020 | 19.41 | 19.41 | 19.41 | 0 | -0.01(-0.05%) | |
| Jan 22, 2020 | 19.40 | 19.42 | 19.40 | 19.42 | 349 | +0.19(+0.99%) |
| Jan 20, 2020 | 19.23 | 19.23 | 19.23 | 0 | -0.06(-0.31%) | |
| Jan 17, 2020 | 19.29 | 19.29 | 19.29 | 19.29 | 162 | +0.00(+0.00%) |
| Jan 16, 2020 | 19.16 | 19.29 | 19.16 | 19.29 | 1,950 | +0.12(+0.63%) |
| Jan 09, 2020 | 19.17 | 19.17 | 19.17 | 0 | +0.02(+0.10%) | |
| Jan 08, 2020 | 19.15 | 19.15 | 19.15 | 19.15 | 659 | +0.00(+0.00%) |
| Jan 06, 2020 | 19.15 | 19.15 | 19.15 | 0 | +0.04(+0.21%) | |
| Jan 02, 2020 | 19.11 | 19.11 | 19.11 | 0 | -0.03(-0.16%) | |
| Dec 27, 2019 | 19.14 | 19.14 | 19.14 | 0 | +0.00(+0.00%) | |
| Dec 19, 2019 | 19.14 | 19.14 | 19.14 | 0 | +0.04(+0.21%) | |
| Dec 18, 2019 | 19.10 | 19.10 | 19.10 | 19.10 | 142 | -0.01(-0.05%) |
| Dec 16, 2019 | 19.11 | 19.11 | 19.11 | 0 | +0.06(+0.31%) | |
| Dec 10, 2019 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) | |
| Dec 06, 2019 | 19.05 | 19.05 | 19.05 | 0 | +0.05(+0.26%) | |
| Dec 04, 2019 | 19.00 | 19.00 | 19.00 | 0 | -0.07(-0.37%) | |
| Nov 29, 2019 | 19.07 | 19.07 | 19.07 | 0 | +0.02(+0.10%) | |
| Nov 28, 2019 | 19.08 | 19.08 | 19.05 | 19.05 | 200 | -0.02(-0.10%) |
| Nov 27, 2019 | 19.07 | 19.07 | 19.07 | 20 | +0.00(+0.00%) | |
| Nov 25, 2019 | 19.07 | 19.07 | 19.07 | 0 | +0.03(+0.16%) | |
| Nov 20, 2019 | 19.04 | 19.04 | 19.04 | 0 | +0.13(+0.69%) | |
| Nov 15, 2019 | 18.91 | 18.91 | 18.91 | 0 | +0.00(+0.00%) | |
| Nov 14, 2019 | 18.91 | 18.91 | 18.91 | 52 | +0.00(+0.00%) | |
| Nov 11, 2019 | 18.91 | 18.91 | 18.91 | 0 | +0.00(+0.00%) | |
| Nov 07, 2019 | 18.91 | 18.91 | 18.91 | 0 | +0.00(+0.00%) | |
| Nov 06, 2019 | 18.91 | 18.91 | 18.91 | 18.91 | 100 | -0.01(-0.05%) |
| Nov 05, 2019 | 18.92 | 18.92 | 18.92 | 33 | +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.
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.
