Financial News
First Trust Global Risk Managed Inc ETF (TSX: ETP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Nov 04, 2019 | 18.92 | 18.92 | 18.92 | 18.92 | 400 | +0.09(+0.48%) |
| Oct 31, 2019 | 18.83 | 18.83 | 18.83 | 0 | +0.00(+0.00%) | |
| Oct 30, 2019 | 18.82 | 18.83 | 18.82 | 18.83 | 595 | -0.07(-0.37%) |
| Oct 23, 2019 | 18.90 | 18.90 | 18.90 | 0 | +0.01(+0.05%) | |
| Oct 21, 2019 | 18.89 | 18.89 | 18.89 | 0 | +0.01(+0.05%) | |
| Oct 15, 2019 | 18.88 | 18.88 | 18.88 | 0 | +0.00(+0.00%) | |
| Oct 09, 2019 | 18.88 | 18.88 | 18.88 | 0 | -0.12(-0.63%) | |
| Oct 07, 2019 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) | |
| Oct 03, 2019 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) | |
| Sep 30, 2019 | 19.00 | 19.00 | 19.00 | 0 | -0.04(-0.21%) | |
| Sep 24, 2019 | 19.04 | 19.04 | 19.04 | 0 | +0.04(+0.21%) | |
| Sep 20, 2019 | 19.00 | 19.00 | 19.00 | 0 | +0.07(+0.37%) | |
| Sep 17, 2019 | 18.93 | 18.93 | 18.93 | 0 | +0.23(+1.23%) | |
| Sep 09, 2019 | 18.70 | 18.70 | 18.70 | 0 | +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.
