Financial News
First Trust Global Risk Managed Inc ETF (TSX: ETP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2014 | 19.76 | 19.80 | 19.76 | 19.80 | 1,850 | +0.02(+0.10%) |
| Sep 29, 2014 | 19.79 | 19.79 | 19.78 | 19.78 | 2,352 | -0.03(-0.15%) |
| Sep 26, 2014 | 19.78 | 19.81 | 19.76 | 19.81 | 10,408 | -0.05(-0.25%) |
| Sep 25, 2014 | 19.90 | 19.90 | 19.86 | 19.86 | 20,842 | -0.08(-0.40%) |
| Sep 23, 2014 | 19.94 | 19.94 | 19.94 | 0 | -0.01(-0.08%) | |
| Sep 22, 2014 | 19.97 | 19.97 | 19.95 | 19.95 | 2,000 | -0.03(-0.13%) |
| Sep 19, 2014 | 19.98 | 19.98 | 19.98 | 19.98 | 1,300 | -0.02(-0.10%) |
| Sep 15, 2014 | 20.00 | 20.00 | 20.00 | 82 | -0.02(-0.10%) | |
| Sep 12, 2014 | 20.03 | 20.03 | 20.02 | 20.02 | 27,600 | -0.07(-0.35%) |
| Sep 09, 2014 | 20.09 | 20.09 | 20.09 | 0 | -0.04(-0.20%) | |
| Sep 08, 2014 | 20.13 | 20.13 | 20.13 | 20.13 | 300 | -0.02(-0.10%) |
| Sep 04, 2014 | 20.15 | 20.15 | 20.15 | 0 | -0.01(-0.05%) | |
| Aug 28, 2014 | 20.16 | 20.16 | 20.16 | 50 | +0.01(+0.05%) | |
| Aug 27, 2014 | 20.16 | 20.16 | 20.15 | 20.15 | 15,156 | -0.07(-0.35%) |
| Aug 25, 2014 | 20.22 | 20.22 | 20.22 | 365 | +0.11(+0.55%) | |
| Aug 20, 2014 | 20.11 | 97 | +0.11(+0.55%) | |||
| Aug 08, 2014 | 20.00 | 0 | +0.00(+0.00%) | |||
| Aug 06, 2014 | 20.00 | 40 | -0.05(-0.25%) | |||
| Aug 01, 2014 | 20.05 | 20.05 | 0 | +0.00(+0.00%) | ||
| Jul 31, 2014 | 20.05 | 20.05 | 20.05 | 20.05 | 750 | -0.05(-0.25%) |
| Jul 30, 2014 | 20.10 | 20.10 | 20.10 | 20.10 | 103 | -0.03(-0.15%) |
| Jul 25, 2014 | 20.13 | 0 | +0.03(+0.15%) |
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.
