Financial News
First Trust Global Risk Managed Inc ETF (TSX: ETP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2017 | 19.60 | 19.60 | 19.60 | 7 | +0.03(+0.15%) | |
| Feb 24, 2017 | 19.59 | 19.59 | 19.57 | 19.57 | 2,978 | -0.08(-0.41%) |
| Feb 23, 2017 | 19.66 | 19.66 | 19.65 | 19.65 | 1,614 | +0.01(+0.05%) |
| Feb 22, 2017 | 19.72 | 19.72 | 19.64 | 19.64 | 3,172 | +0.08(+0.41%) |
| Feb 21, 2017 | 19.57 | 19.60 | 19.56 | 19.56 | 3,586 | +0.02(+0.10%) |
| Feb 17, 2017 | 19.54 | 19.54 | 19.54 | 0 | +0.04(+0.21%) | |
| Feb 15, 2017 | 19.50 | 19.50 | 19.50 | 121 | +0.00(+0.00%) | |
| Feb 14, 2017 | 19.52 | 19.52 | 19.50 | 19.50 | 1,910 | -0.04(-0.20%) |
| Feb 13, 2017 | 19.49 | 19.54 | 19.48 | 19.54 | 7,337 | +0.05(+0.26%) |
| Feb 10, 2017 | 19.50 | 19.50 | 19.49 | 19.49 | 1,901 | +0.01(+0.05%) |
| Feb 09, 2017 | 19.48 | 19.48 | 19.48 | 19.48 | 3,289 | +0.02(+0.10%) |
| Feb 07, 2017 | 19.46 | 19.46 | 19.46 | 53 | +0.04(+0.21%) | |
| Feb 06, 2017 | 19.43 | 19.47 | 19.42 | 19.42 | 20,609 | +0.07(+0.36%) |
| Feb 02, 2017 | 19.35 | 19.35 | 19.35 | 208 | -0.06(-0.31%) | |
| Feb 01, 2017 | 19.36 | 19.41 | 19.36 | 19.41 | 6,221 | +0.06(+0.31%) |
| Jan 30, 2017 | 19.35 | 19.35 | 19.35 | 127 | -0.07(-0.36%) | |
| Jan 27, 2017 | 19.47 | 19.47 | 19.42 | 19.42 | 4,622 | -0.05(-0.26%) |
| Jan 26, 2017 | 19.47 | 19.47 | 19.47 | 19.47 | 433 | +0.03(+0.15%) |
| Jan 25, 2017 | 19.44 | 19.47 | 19.44 | 19.44 | 4,910 | +0.05(+0.26%) |
| Jan 23, 2017 | 19.39 | 19.39 | 19.39 | 60 | -0.02(-0.10%) | |
| Jan 19, 2017 | 19.41 | 19.41 | 19.41 | 157 | +0.05(+0.26%) | |
| Jan 16, 2017 | 19.36 | 19.36 | 19.36 | 0 | +0.00(+0.00%) | |
| Jan 13, 2017 | 19.25 | 19.36 | 19.25 | 19.36 | 1,715 | -0.05(-0.26%) |
| Jan 11, 2017 | 19.41 | 19.41 | 19.41 | 105 | +0.02(+0.10%) | |
| Jan 10, 2017 | 19.40 | 19.40 | 19.39 | 19.39 | 7,142 | +0.00(+0.00%) |
| Jan 09, 2017 | 19.39 | 19.39 | 19.39 | 19.39 | 346 | +0.01(+0.05%) |
| Jan 06, 2017 | 19.38 | 19.38 | 19.38 | 19.38 | 126 | +0.00(+0.00%) |
| Jan 04, 2017 | 19.38 | 19.38 | 19.38 | 0 | +0.13(+0.68%) | |
| Jan 03, 2017 | 19.25 | 19.25 | 19.25 | 19.25 | 336 | +0.04(+0.21%) |
| Dec 28, 2016 | 19.21 | 19.21 | 19.21 | 0 | -0.01(-0.05%) | |
| Dec 23, 2016 | 19.22 | 19.22 | 19.22 | 0 | -0.08(-0.41%) | |
| Dec 22, 2016 | 19.21 | 19.30 | 19.21 | 19.30 | 300 | +0.08(+0.42%) |
| Dec 21, 2016 | 19.22 | 19.22 | 19.22 | 19.22 | 2,501 | +0.03(+0.16%) |
| Dec 15, 2016 | 19.19 | 19.19 | 19.19 | 81 | +0.01(+0.05%) | |
| Dec 14, 2016 | 19.18 | 19.18 | 19.18 | 19.18 | 1,327 | +0.04(+0.21%) |
| Dec 09, 2016 | 19.14 | 19.14 | 19.14 | 0 | +0.01(+0.05%) | |
| Dec 07, 2016 | 19.13 | 19.13 | 19.13 | 79 | +0.05(+0.26%) | |
| Dec 06, 2016 | 19.08 | 19.08 | 19.08 | 19.08 | 152 | +0.14(+0.74%) |
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.
