First Trust Global Risk Managed Inc ETF (TSX: ETP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 721 | -0.10(-0.57%) |
| Nov 15, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 2,125 | +0.01(+0.06%) |
| Nov 12, 2024 | 17.59 | 0 | -0.07(-0.40%) | |||
| Nov 11, 2024 | 17.52 | 17.66 | 17.52 | 17.66 | 659 | +0.03(+0.17%) |
| Nov 08, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 3,328 | +0.11(+0.63%) |
| Nov 06, 2024 | 17.52 | 0 | -0.08(-0.45%) | |||
| Nov 05, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 700 | +0.09(+0.51%) |
| Nov 04, 2024 | 17.37 | 17.51 | 17.37 | 17.51 | 3,571 | +0.01(+0.06%) |
| Nov 01, 2024 | 17.55 | 17.55 | 17.50 | 17.50 | 6,350 | -0.14(-0.79%) |
| Oct 29, 2024 | 17.64 | 0 | +0.10(+0.57%) | |||
| Oct 28, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 410 | -0.11(-0.62%) |
| Oct 24, 2024 | 17.65 | 0 | -0.03(-0.17%) | |||
| Oct 22, 2024 | 17.68 | 0 | -0.03(-0.17%) | |||
| Oct 21, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 1,200 | -0.04(-0.23%) |
| Oct 17, 2024 | 17.75 | 0 | +0.02(+0.11%) | |||
| Oct 15, 2024 | 17.73 | 0 | +0.07(+0.40%) | |||
| Oct 11, 2024 | 17.66 | 0 | +0.03(+0.17%) | |||
| Oct 10, 2024 | 17.62 | 17.64 | 17.62 | 17.63 | 10,765 | -0.01(-0.06%) |
| Oct 09, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 1,500 | -0.05(-0.28%) |
| Oct 04, 2024 | 17.69 | 0 | +0.01(+0.06%) | |||
| Oct 03, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 1,700 | -0.05(-0.28%) |
| Oct 02, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 7,500 | +0.03(+0.17%) |
| Sep 20, 2024 | 17.70 | 0 | -0.03(-0.17%) | |||
| Sep 18, 2024 | 17.73 | 0 | +0.02(+0.11%) | |||
| Sep 17, 2024 | 17.72 | 17.72 | 17.71 | 17.71 | 18,000 | -0.05(-0.28%) |
| Sep 16, 2024 | 17.75 | 17.76 | 17.75 | 17.76 | 18,100 | +0.06(+0.34%) |
| Sep 13, 2024 | 17.60 | 17.70 | 17.60 | 17.70 | 3,575 | +0.20(+1.14%) |
| Sep 05, 2024 | 17.50 | 0 | +0.00(+0.00%) | |||
| Sep 04, 2024 | 17.49 | 17.50 | 17.48 | 17.50 | 5,900 | +0.08(+0.46%) |
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.