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 (%)
Oct 27, 2023 15.16 0 +0.00(+0.00%)
Oct 25, 2023 15.16 50 -0.06(-0.39%)
Oct 24, 2023 15.23 15.23 15.22 15.22 2,400 -0.02(-0.13%)
Oct 20, 2023 15.24 0 -0.05(-0.33%)
Oct 19, 2023 15.29 15.29 15.29 15.29 1,750 -0.15(-0.97%)
Oct 17, 2023 15.44 1 -0.01(-0.06%)
Oct 13, 2023 15.45 0 -0.01(-0.06%)
Oct 12, 2023 15.46 15.46 15.46 15.46 1,125 +0.07(+0.45%)
Oct 06, 2023 15.39 0 -0.15(-0.97%)
Sep 29, 2023 15.54 0 +0.00(+0.00%)
Sep 28, 2023 15.58 15.58 15.54 15.54 2,275 -0.17(-1.08%)
Sep 26, 2023 15.71 50 -0.23(-1.44%)
Sep 14, 2023 15.94 0 +0.15(+0.95%)
Aug 22, 2023 15.79 0 -0.20(-1.25%)
Aug 15, 2023 15.99 0 -0.13(-0.81%)
Jul 28, 2023 16.12 0 -0.06(-0.37%)
Jul 27, 2023 16.19 16.19 16.18 16.18 5,000 -0.07(-0.43%)
Jul 26, 2023 16.23 16.25 16.23 16.25 8,855 +0.02(+0.12%)
Jul 25, 2023 16.23 16.23 16.23 16.23 1,200 -0.02(-0.12%)
Jul 21, 2023 16.25 0 +0.09(+0.56%)
Jul 14, 2023 16.16 0 +0.00(+0.00%)
Jul 13, 2023 16.09 16.16 16.09 16.16 5,275 +0.06(+0.37%)
Jul 12, 2023 16.10 16.10 16.10 16.10 6,450 +0.07(+0.44%)
Jul 06, 2023 16.03 0 +0.05(+0.31%)
Jun 29, 2023 15.98 0 -0.11(-0.68%)
Jun 23, 2023 16.09 0 +0.08(+0.50%)
Jun 22, 2023 16.01 16.01 16.01 16.01 300 -0.13(-0.81%)
Jun 21, 2023 16.14 16.14 16.14 16.14 100 -0.02(-0.12%)
Jun 20, 2023 16.16 16.16 16.16 16.16 150 -0.04(-0.25%)
Jun 13, 2023 16.20 0 +0.00(+0.00%)
Jun 09, 2023 16.20 0 +0.03(+0.19%)
Jun 02, 2023 16.17 0 +0.13(+0.81%)
May 31, 2023 16.04 0 -0.09(-0.56%)
May 26, 2023 16.13 0 +0.00(+0.00%)
May 25, 2023 16.13 16.13 16.13 16.13 1,200 -0.14(-0.86%)
May 19, 2023 16.27 0 +0.12(+0.74%)
May 17, 2023 16.15 0 -0.16(-0.98%)
May 16, 2023 16.31 16.31 16.31 16.31 100 +0.05(+0.31%)
May 15, 2023 16.26 16.26 16.26 16.26 824 -0.04(-0.25%)
May 11, 2023 16.30 0 +0.02(+0.12%)
May 10, 2023 16.28 16.28 16.28 16.28 400 -0.07(-0.43%)
May 04, 2023 16.35 0 -0.20(-1.21%)
Apr 28, 2023 16.55 0 -0.14(-0.84%)
Apr 24, 2023 16.69 0 +0.19(+1.15%)
Apr 20, 2023 16.50 0 +0.01(+0.06%)
Apr 19, 2023 16.49 16.49 16.49 16.49 2,900 +0.07(+0.43%)
Apr 12, 2023 16.42 0 +0.01(+0.06%)
Mar 31, 2023 16.41 51 +0.12(+0.74%)
Mar 27, 2023 16.29 80 -0.01(-0.06%)
Mar 24, 2023 16.30 16.30 16.30 16.30 100 -0.10(-0.61%)
Mar 13, 2023 16.40 0 -0.03(-0.18%)
Mar 10, 2023 16.43 16.43 16.43 16.43 200 -0.13(-0.79%)
Mar 09, 2023 16.56 16.56 16.56 16.56 2,400 -0.20(-1.19%)
Mar 07, 2023 16.76 0 +0.31(+1.88%)
Mar 06, 2023 16.45 16.45 16.45 16.45 150 -0.07(-0.42%)
Feb 23, 2023 16.52 0 -0.08(-0.48%)
Feb 21, 2023 16.60 0 -0.12(-0.72%)
Feb 17, 2023 16.72 0 +0.02(+0.12%)
Feb 16, 2023 16.70 16.70 16.70 16.70 200 +0.08(+0.48%)
Feb 15, 2023 16.62 16.62 16.62 16.62 610 -0.11(-0.66%)
Feb 10, 2023 16.73 0 -0.04(-0.24%)
Feb 09, 2023 16.77 16.77 16.77 16.77 1,500 -0.06(-0.36%)
Feb 08, 2023 16.83 16.83 16.83 16.83 4,400 -0.07(-0.41%)
Feb 02, 2023 16.90 0 +0.06(+0.36%)
Jan 23, 2023 16.84 0 +0.12(+0.72%)
Jan 12, 2023 16.72 0 +0.27(+1.64%)
Jan 06, 2023 16.45 0 +0.11(+0.67%)
Jan 04, 2023 16.34 0 +0.14(+0.86%)
Dec 23, 2022 16.20 0 -0.20(-1.22%)
Dec 16, 2022 16.40 0 -0.07(-0.43%)
Dec 12, 2022 16.47 0 +0.00(+0.00%)
Dec 08, 2022 16.47 0 -0.03(-0.18%)
Dec 07, 2022 16.50 16.50 16.50 16.50 300 -0.03(-0.18%)
Dec 06, 2022 16.53 16.53 16.53 16.53 900 +0.13(+0.79%)
Nov 29, 2022 16.40 0 +0.09(+0.55%)
Nov 25, 2022 16.31 0 +0.01(+0.06%)
Nov 16, 2022 16.30 0 -0.01(-0.06%)
Nov 15, 2022 16.31 16.31 16.31 16.31 234 +0.19(+1.18%)
Nov 08, 2022 16.12 0 +0.09(+0.56%)
Nov 07, 2022 16.03 16.03 16.03 16.03 1,500 -0.21(-1.29%)
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.