Financial News
First Trust Global Risk Managed Inc ETF (TSX: ETP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Sep 05, 2019 | 18.70 | 18.70 | 18.70 | 0 | +0.00(+0.00%) | |
| Aug 28, 2019 | 18.70 | 18.70 | 18.70 | 0 | -0.05(-0.27%) | |
| Aug 23, 2019 | 18.75 | 18.75 | 18.75 | 0 | -0.04(-0.21%) | |
| Aug 19, 2019 | 18.79 | 18.79 | 18.79 | 0 | +0.05(+0.27%) | |
| Aug 16, 2019 | 18.74 | 18.74 | 18.74 | 18.74 | 200 | +0.00(+0.00%) |
| Aug 14, 2019 | 18.74 | 18.74 | 18.74 | 0 | -0.05(-0.27%) | |
| Aug 13, 2019 | 18.79 | 18.79 | 18.79 | 18.79 | 400 | +0.01(+0.05%) |
| Aug 12, 2019 | 18.78 | 18.78 | 18.78 | 18.78 | 288 | -0.03(-0.16%) |
| Aug 08, 2019 | 18.81 | 18.81 | 18.81 | 0 | +0.00(+0.00%) | |
| Aug 07, 2019 | 18.81 | 18.81 | 18.81 | 18.81 | 200 | +0.03(+0.16%) |
| Aug 06, 2019 | 18.80 | 18.80 | 18.78 | 18.78 | 3,134 | -0.16(-0.84%) |
| Aug 01, 2019 | 18.94 | 18.94 | 18.94 | 0 | +0.00(+0.00%) | |
| Jul 25, 2019 | 18.94 | 18.94 | 18.94 | 0 | -0.01(-0.05%) | |
| Jul 23, 2019 | 18.95 | 18.95 | 18.95 | 0 | +0.11(+0.58%) | |
| Jul 18, 2019 | 18.84 | 18.84 | 18.84 | 0 | +0.00(+0.00%) | |
| Jul 08, 2019 | 18.84 | 18.84 | 18.84 | 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.
