Financial News
First Trust Global Risk Managed Inc ETF (TSX: ETP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2017 | 19.53 | 19.53 | 19.53 | 0 | -0.06(-0.31%) | |
| May 29, 2017 | 19.62 | 19.62 | 19.59 | 19.59 | 2,391 | -0.05(-0.25%) |
| May 24, 2017 | 19.64 | 19.64 | 19.64 | 80 | +0.06(+0.31%) | |
| May 23, 2017 | 19.58 | 19.58 | 19.58 | 19.58 | 198 | +0.04(+0.20%) |
| May 18, 2017 | 19.54 | 19.54 | 19.54 | 0 | -0.05(-0.26%) | |
| May 17, 2017 | 19.59 | 19.59 | 19.59 | 19.59 | 591 | -0.06(-0.31%) |
| May 16, 2017 | 19.65 | 19.65 | 19.65 | 19.65 | 607 | +0.01(+0.05%) |
| May 15, 2017 | 19.60 | 19.64 | 19.60 | 19.64 | 4,749 | +0.07(+0.36%) |
| May 12, 2017 | 19.60 | 19.60 | 19.57 | 19.57 | 3,057 | -0.05(-0.25%) |
| May 09, 2017 | 19.62 | 19.62 | 19.62 | 77 | -0.03(-0.15%) | |
| May 08, 2017 | 19.65 | 19.65 | 19.65 | 19.65 | 199 | +0.05(+0.26%) |
| May 04, 2017 | 19.60 | 19.60 | 19.60 | 12 | +0.01(+0.05%) | |
| May 01, 2017 | 19.59 | 19.59 | 19.59 | 3 | -0.03(-0.15%) | |
| Apr 27, 2017 | 19.62 | 19.62 | 19.62 | 0 | -0.09(-0.46%) | |
| Apr 26, 2017 | 19.71 | 19.71 | 19.71 | 19.71 | 2,317 | +0.00(+0.00%) |
| Apr 25, 2017 | 19.71 | 19.71 | 19.71 | 19.71 | 700 | -0.01(-0.05%) |
| Apr 24, 2017 | 19.72 | 19.72 | 19.72 | 19.72 | 654 | +0.03(+0.15%) |
| Apr 21, 2017 | 19.69 | 19.69 | 19.69 | 19.69 | 242 | +0.00(+0.00%) |
| Apr 20, 2017 | 19.54 | 19.69 | 19.54 | 19.69 | 1,757 | +0.06(+0.31%) |
| Apr 19, 2017 | 19.67 | 19.67 | 19.63 | 19.63 | 4,902 | -0.06(-0.30%) |
| Apr 18, 2017 | 19.69 | 19.69 | 19.69 | 19.69 | 3,693 | +0.05(+0.25%) |
| Apr 12, 2017 | 19.64 | 19.64 | 19.64 | 201 | -0.04(-0.20%) | |
| Apr 11, 2017 | 19.68 | 19.68 | 19.61 | 19.68 | 8,582 | -0.01(-0.05%) |
| Apr 10, 2017 | 19.69 | 19.69 | 19.69 | 19.69 | 1,005 | +0.04(+0.20%) |
| Apr 07, 2017 | 19.63 | 19.65 | 19.63 | 19.65 | 2,887 | +0.00(+0.00%) |
| Apr 06, 2017 | 19.65 | 19.65 | 19.65 | 19.65 | 521 | +0.02(+0.10%) |
| Apr 05, 2017 | 19.55 | 19.63 | 19.55 | 19.63 | 16,040 | +0.01(+0.05%) |
| Apr 04, 2017 | 19.61 | 19.62 | 19.61 | 19.62 | 487 | +0.09(+0.46%) |
| Mar 30, 2017 | 19.53 | 19.53 | 19.53 | 111 | -0.02(-0.10%) | |
| Mar 29, 2017 | 19.55 | 19.55 | 19.55 | 19.55 | 3,843 | -0.05(-0.26%) |
| Mar 28, 2017 | 19.60 | 19.60 | 19.56 | 19.60 | 5,370 | +0.05(+0.26%) |
| Mar 27, 2017 | 19.55 | 19.55 | 19.55 | 19.55 | 162 | +0.00(+0.00%) |
| Mar 24, 2017 | 19.55 | 19.55 | 19.55 | 19.55 | 431 | +0.00(+0.00%) |
| Mar 23, 2017 | 19.55 | 19.55 | 19.55 | 19.55 | 554 | +0.07(+0.36%) |
| Mar 22, 2017 | 19.48 | 19.50 | 19.48 | 19.48 | 3,388 | -0.02(-0.10%) |
| Mar 21, 2017 | 19.53 | 19.53 | 19.48 | 19.50 | 9,332 | -0.04(-0.20%) |
| Mar 20, 2017 | 19.54 | 19.54 | 19.54 | 19.54 | 844 | +0.02(+0.10%) |
| Mar 16, 2017 | 19.52 | 19.52 | 19.52 | 107 | +0.06(+0.31%) | |
| Mar 14, 2017 | 19.46 | 19.46 | 19.46 | 0 | -0.13(-0.66%) | |
| Mar 13, 2017 | 19.59 | 19.59 | 19.59 | 19.59 | 245 | +0.11(+0.56%) |
| Mar 09, 2017 | 19.48 | 19.48 | 19.48 | 51 | -0.10(-0.51%) | |
| Mar 08, 2017 | 19.58 | 19.58 | 19.58 | 19.58 | 1,018 | +0.04(+0.20%) |
| Mar 03, 2017 | 19.54 | 19.54 | 19.54 | 151 | -0.04(-0.20%) | |
| Mar 02, 2017 | 19.50 | 19.58 | 19.50 | 19.58 | 462 | +0.01(+0.05%) |
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.
