Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust Global Risk Managed Inc ETF (TSX: ETP )

16.60 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 19.97 19.98 19.92 19.96 10,780 +0.01(+0.05%)
Jan 29, 2015 19.99 19.99 19.95 19.95 2,561 -0.05(-0.25%)
Jan 28, 2015 20.00 20.00 19.99 20.00 17,852 -0.05(-0.25%)
Jan 26, 2015 20.05 20.05 20.05 81 -0.02(-0.10%)
Jan 23, 2015 20.07 20.07 20.07 20.07 500 +0.08(+0.40%)
Jan 22, 2015 19.99 19.99 19.93 19.99 5,371 +0.03(+0.15%)
Jan 21, 2015 19.92 19.96 19.92 19.96 1,966 +0.09(+0.45%)
Jan 20, 2015 19.88 19.88 19.87 19.87 3,084 +0.10(+0.51%)
Jan 19, 2015 19.85 19.85 19.77 19.77 790 -0.08(-0.40%)
Jan 16, 2015 19.84 19.85 19.80 19.85 26,113 +0.01(+0.05%)
Jan 15, 2015 19.84 19.84 19.84 19.84 540 +0.04(+0.20%)
Jan 13, 2015 19.80 19.80 19.80 65 +0.03(+0.15%)
Jan 12, 2015 19.77 19.77 19.77 19.77 282 -0.02(-0.10%)
Jan 09, 2015 19.79 19.81 19.79 19.79 2,800 +0.05(+0.25%)
Jan 08, 2015 19.74 19.80 19.73 19.74 7,291 +0.01(+0.05%)
Jan 07, 2015 19.73 19.73 19.73 19.73 270 +0.03(+0.15%)
Jan 06, 2015 19.68 20.18 19.63 19.70 19,788 +0.05(+0.25%)
Jan 05, 2015 19.65 19.65 19.65 19.65 205 -0.03(-0.15%)
Jan 02, 2015 19.67 19.68 19.67 19.68 379 +0.02(+0.10%)
Dec 31, 2014 19.66 19.66 19.66 0 -0.04(-0.20%)
Dec 30, 2014 19.70 19.70 19.70 19.70 150 -0.02(-0.10%)
Dec 29, 2014 19.70 19.72 19.70 19.72 17,448 +0.06(+0.31%)
Dec 23, 2014 19.66 19.66 19.66 0 +0.00(+0.00%)
Dec 22, 2014 19.66 19.66 19.66 19.66 760 +0.03(+0.15%)
Dec 19, 2014 19.57 19.63 19.55 19.63 1,026 +0.12(+0.62%)
Dec 18, 2014 19.51 19.51 19.51 19.51 4,349 +0.04(+0.21%)
Dec 17, 2014 19.48 19.48 19.47 19.47 427 +0.07(+0.36%)
Dec 16, 2014 19.38 19.40 19.38 19.40 3,978 +0.03(+0.15%)
Dec 15, 2014 19.38 19.38 19.35 19.37 2,696 +0.03(+0.16%)
Dec 12, 2014 19.43 19.43 19.34 19.34 3,325 -0.12(-0.62%)
Dec 11, 2014 19.48 19.48 19.46 19.46 11,046 -0.04(-0.21%)
Dec 10, 2014 19.50 19.50 19.50 19.50 1,060 -0.16(-0.81%)
Dec 08, 2014 19.66 19.66 19.66 0 -0.06(-0.30%)
Dec 05, 2014 19.75 19.75 19.70 19.72 4,494 -0.06(-0.30%)
Dec 04, 2014 19.80 19.80 19.78 19.78 16,440 -0.02(-0.10%)
Dec 03, 2014 19.83 19.83 19.80 19.80 2,294 -0.02(-0.10%)
Dec 02, 2014 19.82 19.82 19.82 19.82 1,650 -0.04(-0.20%)
Dec 01, 2014 19.91 19.91 19.86 19.86 19,403 -0.07(-0.35%)
Nov 28, 2014 19.93 19.93 19.93 19.93 1,000 +0.00(+0.00%)
Nov 26, 2014 19.93 19.93 19.93 35 -0.04(-0.20%)
Nov 25, 2014 19.98 19.98 19.97 19.97 4,906 -0.01(-0.05%)
Nov 24, 2014 19.98 19.98 19.98 19.98 6,065 +0.01(+0.05%)
Nov 21, 2014 19.97 19.97 19.97 19.97 1,876 +0.04(+0.20%)
Nov 20, 2014 19.94 19.94 19.93 19.93 1,925 +0.01(+0.05%)
Nov 19, 2014 19.94 19.94 19.91 19.92 2,550 -0.01(-0.05%)
Nov 18, 2014 19.93 19.93 19.93 19.93 5,865 +0.02(+0.10%)
Nov 17, 2014 19.91 70 +0.00(+0.00%)
Nov 14, 2014 19.89 19.91 19.89 19.91 2,480 +0.02(+0.08%)
Nov 13, 2014 19.89 19.90 19.89 19.89 1,400 -0.00(-0.03%)
Nov 12, 2014 19.90 19.90 19.89 19.90 2,138 +0.02(+0.10%)
Nov 11, 2014 19.88 19.88 19.88 19.88 200 -0.01(-0.05%)
Nov 10, 2014 19.87 19.89 19.87 19.89 982 +0.04(+0.20%)
Nov 07, 2014 19.85 19.85 19.85 19.85 1,250 +0.00(+0.00%)
Nov 06, 2014 19.85 19.85 19.85 19.85 8,590 -0.03(-0.15%)
Nov 05, 2014 19.88 19.88 19.88 19.88 300 +0.00(+0.00%)
Nov 03, 2014 19.88 19.88 19.88 0 +0.04(+0.20%)
Oct 30, 2014 19.84 19.84 19.84 90 -0.01(-0.05%)
Oct 28, 2014 19.85 19.85 19.85 25 -0.01(-0.05%)
Oct 27, 2014 19.86 19.86 19.86 19.86 555 +0.01(+0.05%)
Oct 23, 2014 19.85 19.85 19.85 76 -0.11(-0.55%)
Oct 22, 2014 19.96 19.96 19.96 19.96 265 +0.16(+0.81%)
Oct 21, 2014 19.80 19.80 19.80 19.80 187 +0.15(+0.76%)
Oct 17, 2014 19.65 19.65 19.65 0 +0.04(+0.20%)
Oct 16, 2014 19.61 19.61 19.61 19.61 530 -0.06(-0.31%)
Oct 14, 2014 19.67 19.67 19.67 0 -0.06(-0.30%)
Oct 10, 2014 19.73 19.73 19.73 0 -0.03(-0.15%)
Oct 09, 2014 19.76 19.76 19.76 19.76 5,904 -0.04(-0.20%)
Oct 08, 2014 19.80 19.80 19.80 0 -0.03(-0.15%)
Oct 07, 2014 19.83 19.83 19.83 19.83 4,000 +0.01(+0.05%)
Oct 06, 2014 19.82 19.82 19.82 19.82 446 +0.06(+0.30%)
Oct 02, 2014 19.76 19.76 19.76 235 -0.05(-0.25%)
Oct 01, 2014 19.81 19.81 19.81 19.81 2,250 +0.01(+0.05%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.