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 )

16.77 UNCHANGED
Streaming Delayed Price Updated: 1:27 PM EDT, Jun 7, 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 (%)
Nov 29, 2021 18.85 18.85 18.85 0 +0.02(+0.11%)
Nov 26, 2021 18.83 18.83 18.83 18.83 500 -0.13(-0.69%)
Nov 24, 2021 18.96 18.96 18.96 22 +0.00(+0.00%)
Nov 22, 2021 18.96 18.96 18.96 50 -0.02(-0.11%)
Nov 18, 2021 18.98 18.98 18.98 0 -0.03(-0.16%)
Nov 15, 2021 19.01 19.01 19.01 1 +0.00(+0.00%)
Nov 11, 2021 19.01 19.01 19.01 0 -0.05(-0.26%)
Nov 09, 2021 18.99 19.06 18.99 19.06 1,650 +0.04(+0.21%)
Nov 08, 2021 19.02 19.02 19.02 19.02 1,032 -0.01(-0.05%)
Oct 27, 2021 19.03 19.03 19.03 2 +0.08(+0.42%)
Oct 26, 2021 18.95 18.95 18.95 18.95 168 -0.02(-0.11%)
Oct 21, 2021 18.97 18.97 18.97 0 -0.11(-0.58%)
Oct 20, 2021 19.08 19.08 19.08 19.08 200 +0.23(+1.22%)
Oct 08, 2021 18.85 18.85 18.85 1 -0.14(-0.74%)
Sep 27, 2021 18.99 18.99 18.99 2 -0.01(-0.05%)
Sep 22, 2021 19.00 19.00 19.00 0 +0.02(+0.11%)
Sep 21, 2021 18.98 18.98 18.98 18.98 400 -0.10(-0.52%)
Sep 13, 2021 19.08 19.08 19.08 0 +0.00(+0.00%)
Sep 02, 2021 19.08 19.08 19.08 0 +0.02(+0.10%)
Aug 31, 2021 19.06 19.06 19.06 0 +0.01(+0.05%)
Aug 30, 2021 19.05 19.05 19.05 19.05 400 +0.00(+0.00%)
Aug 25, 2021 19.05 19.05 19.05 19.05 166 -0.03(-0.16%)
Aug 24, 2021 19.07 19.08 19.07 19.08 8,000 +0.03(+0.16%)
Aug 20, 2021 19.05 19.05 19.05 0 +0.08(+0.42%)
Aug 19, 2021 18.97 18.97 18.97 18.97 3,100 -0.04(-0.21%)
Aug 17, 2021 19.01 19.01 19.01 1 +0.00(+0.00%)
Aug 12, 2021 19.01 19.01 19.01 0 +0.09(+0.48%)
Jul 19, 2021 18.92 18.92 18.92 0 -0.06(-0.32%)
Jul 15, 2021 18.98 18.98 18.98 0 +0.04(+0.21%)
Jul 06, 2021 18.94 18.94 18.94 0 +0.10(+0.53%)
Jun 30, 2021 18.84 18.84 18.84 0 -0.12(-0.63%)
Jun 24, 2021 18.96 18.96 18.96 0 +0.00(+0.00%)
Jun 16, 2021 18.96 18.96 18.96 64 +0.02(+0.11%)
Jun 14, 2021 18.94 18.94 18.94 1 -0.02(-0.11%)
Jun 11, 2021 18.96 18.96 18.96 18.96 1,100 +0.03(+0.16%)
Jun 09, 2021 18.93 18.93 18.93 0 +0.01(+0.05%)
Jun 08, 2021 18.92 18.92 18.92 18.92 200 +0.09(+0.48%)
Jun 04, 2021 18.83 18.83 18.83 2 -0.03(-0.16%)
Jun 02, 2021 18.86 18.86 18.86 11 +0.10(+0.53%)
May 31, 2021 18.76 18.76 18.76 23 -0.09(-0.48%)
May 25, 2021 18.85 18.85 18.85 0 +0.12(+0.64%)
May 18, 2021 18.73 18.73 18.73 0 +0.13(+0.70%)
May 12, 2021 18.60 18.60 18.60 0 -0.05(-0.27%)
May 11, 2021 18.65 18.65 18.65 18.65 100 -0.07(-0.37%)
May 10, 2021 18.72 18.72 18.72 18.72 688 +0.08(+0.43%)
May 06, 2021 18.64 18.64 18.64 22 -0.03(-0.16%)
May 05, 2021 18.66 18.67 18.66 18.67 500 +0.04(+0.21%)
May 03, 2021 18.63 18.63 18.63 0 +0.03(+0.16%)
Apr 29, 2021 18.60 18.60 18.60 0 -0.05(-0.27%)
Apr 28, 2021 18.65 18.65 18.65 18.65 1,000 +0.02(+0.11%)
Apr 27, 2021 18.63 18.63 18.63 18.63 900 -0.03(-0.16%)
Apr 26, 2021 18.66 18.66 18.66 98 +0.00(+0.00%)
Apr 23, 2021 18.66 18.66 18.62 18.66 4,688 +0.05(+0.27%)
Apr 22, 2021 18.64 18.64 18.61 18.61 2,400 -0.02(-0.11%)
Apr 21, 2021 18.63 18.63 18.63 18.63 300 -0.01(-0.05%)
Apr 16, 2021 18.64 18.64 18.64 0 +0.00(+0.00%)
Apr 14, 2021 18.64 18.64 18.64 0 +0.21(+1.14%)
Apr 08, 2021 18.43 18.43 18.43 0 +0.00(+0.00%)
Apr 06, 2021 18.43 18.43 18.43 0 +0.00(+0.00%)
Mar 31, 2021 18.43 18.43 18.43 0 -0.06(-0.32%)
Mar 29, 2021 18.49 18.49 18.49 0 -0.01(-0.05%)
Mar 26, 2021 18.50 18.50 18.50 68 +0.00(+0.00%)
Mar 25, 2021 18.50 18.50 18.50 18.50 100 +0.07(+0.38%)
Mar 22, 2021 18.43 18.43 18.43 0 +0.00(+0.00%)
Mar 18, 2021 18.43 18.43 18.43 0 -0.06(-0.32%)
Mar 17, 2021 18.49 18.49 18.49 18.49 620 +0.00(+0.00%)
Mar 16, 2021 18.49 18.49 18.49 1 +0.00(+0.00%)
Mar 10, 2021 18.49 18.49 18.49 0 +0.19(+1.04%)
Mar 05, 2021 18.30 18.30 18.30 0 -0.03(-0.16%)
Mar 04, 2021 18.33 18.33 18.33 18.33 3,400 -0.06(-0.33%)
Mar 03, 2021 18.40 18.40 18.39 18.39 1,101 +0.06(+0.33%)
Feb 25, 2021 18.33 18.33 18.33 0 +0.08(+0.44%)
Feb 24, 2021 18.25 18.25 18.25 18.25 5,078 -0.18(-0.98%)
Feb 23, 2021 18.42 18.43 18.42 18.43 1,500 +0.01(+0.05%)
Feb 19, 2021 18.42 18.42 18.42 0 -0.05(-0.27%)
Feb 17, 2021 18.47 18.47 18.47 0 +0.00(+0.00%)
Feb 16, 2021 18.47 18.47 18.47 18.47 651 +0.06(+0.33%)
Feb 11, 2021 18.41 18.41 18.41 0 -0.03(-0.16%)
Feb 05, 2021 18.44 18.44 18.44 0 +0.03(+0.16%)
Feb 04, 2021 18.40 18.41 18.40 18.41 1,900 +0.14(+0.77%)
Feb 03, 2021 18.27 18.27 18.27 8 +0.00(+0.00%)
Feb 01, 2021 18.27 18.27 18.27 0 -0.03(-0.16%)
Jan 29, 2021 18.30 18.30 18.30 18.30 2,000 -0.12(-0.65%)
Jan 26, 2021 18.42 18.42 18.42 0 +0.04(+0.22%)
Jan 21, 2021 18.38 18.38 18.38 0 -0.01(-0.05%)
Jan 20, 2021 18.39 18.39 18.39 25 +0.00(+0.00%)
Jan 19, 2021 18.39 18.39 18.39 18.39 100 +0.05(+0.27%)
Jan 18, 2021 18.33 18.34 18.33 18.34 1,000 +0.07(+0.38%)
Jan 15, 2021 18.27 18.27 18.27 18.27 262 -0.03(-0.16%)
Jan 12, 2021 18.30 18.30 18.30 0 +0.04(+0.22%)
Jan 11, 2021 18.26 18.26 18.26 18.26 100 -0.07(-0.38%)
Jan 08, 2021 18.33 18.33 18.33 18.33 901 +0.11(+0.60%)
Jan 07, 2021 18.22 18.22 18.22 18.22 599 -0.07(-0.38%)
Jan 06, 2021 18.29 18.29 18.29 18.29 111 +0.06(+0.33%)
Jan 04, 2021 18.23 18.23 18.23 0 +0.00(+0.00%)
Dec 30, 2020 18.23 18.23 18.23 0 +0.00(+0.00%)
Dec 29, 2020 18.23 18.23 18.23 18.23 1,000 +0.11(+0.61%)
Dec 24, 2020 18.12 18.12 18.12 0 -0.11(-0.60%)
Dec 23, 2020 18.20 18.23 18.20 18.23 1,200 +0.12(+0.66%)
Dec 21, 2020 18.11 18.11 18.11 0 -0.09(-0.49%)
Dec 18, 2020 18.20 18.20 18.20 18.20 300 +0.02(+0.11%)
Dec 17, 2020 18.18 18.18 18.18 18.18 350 -0.02(-0.11%)
Dec 16, 2020 18.21 18.21 18.20 18.20 1,100 -0.02(-0.11%)
Dec 14, 2020 18.22 18.22 18.22 0 -0.02(-0.11%)
Dec 11, 2020 18.24 18.24 18.24 18.24 400 +0.04(+0.22%)
Dec 09, 2020 18.20 18.20 18.20 0 -0.03(-0.16%)
Dec 08, 2020 18.22 18.23 18.22 18.23 1,568 -0.01(-0.05%)
Dec 07, 2020 18.24 18.24 18.24 3 +0.00(+0.00%)
Dec 04, 2020 18.24 18.24 18.24 18.24 1,000 +0.08(+0.44%)
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.