Skip to main content
First Trust Global Risk Managed Income Index ETF (TSX: ETP)
Canada flag Canada · Delayed Price · Currency is CAD
17.55
-0.01 (-0.06%)
Dec 23, 2024, 3:58 PM EST

ETP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202417.6017.6017.6017.6017.60-0.06%-
Dec 30, 202417.6117.6117.6117.6117.510.06%-
Dec 27, 202417.6017.6017.6017.6017.500.28%-
Dec 24, 202417.5517.5517.5517.5517.45--
Dec 23, 202417.5517.5517.5517.5517.450.40%100
Dec 20, 202417.4817.4817.4817.4817.380.06%-
Dec 19, 202417.4717.4717.4717.4717.37-0.68%2,600
Dec 18, 202417.6317.6317.5917.5917.49-0.68%5,500
Dec 17, 202417.7117.7117.7117.7117.61-0.06%-
Dec 16, 202417.7217.7217.7217.7217.62-0.11%-
Dec 13, 202417.7417.7417.7417.7417.64-0.06%-
Dec 12, 202417.7517.7617.7517.7517.65-0.28%4,200
Dec 11, 202417.8017.8017.8017.8017.700.11%-
Dec 10, 202417.7817.7817.7817.7817.68-0.39%3,000
Dec 9, 202417.8517.8517.8517.8517.750.17%-
Dec 6, 202417.8217.8217.8217.8217.720.17%-
Dec 5, 202417.7917.7917.7917.7917.690.11%-
Dec 4, 202417.7717.7717.7717.7717.67-7,500
Dec 3, 202417.7817.7817.7717.7717.67-0.06%11,200
Dec 2, 202417.7817.7817.7817.7817.68-0.22%600
Nov 29, 202417.8217.8217.8217.8217.820.22%-
Nov 28, 202417.7817.7817.7817.7817.72--
Nov 27, 202417.7817.7817.7817.7817.720.11%2,100
Nov 26, 202417.7617.7617.7617.7617.700.45%-
Nov 25, 202417.6817.6817.6817.6817.620.11%-
Nov 22, 202417.6617.6617.6617.6617.600.34%-
Nov 21, 202417.6017.6017.6017.6017.540.06%-
Nov 20, 202417.5917.5917.5917.5917.53-0.23%2,325
Nov 19, 202417.6317.6317.6317.6317.570.74%-
Nov 18, 202417.5017.5017.5017.5017.44-0.57%721
Nov 15, 202417.6017.6017.6017.6017.54-0.06%2,125
Nov 14, 202417.6117.6117.6117.6117.550.06%-
Nov 13, 202417.6017.6017.6017.6017.540.06%-
Nov 12, 202417.5517.5917.5517.5917.53-0.40%3,000
Nov 11, 202417.5217.6617.5217.6617.600.17%700
Nov 8, 202417.6317.6317.6317.6317.570.34%3,328
Nov 7, 202417.5717.5717.5717.5717.510.29%-
Nov 6, 202417.4617.5217.4617.5217.46-0.45%2,213
Nov 5, 202417.6017.6017.6017.6017.540.51%700
Nov 4, 202417.3717.5117.3717.5117.450.06%3,600
Nov 1, 202417.5517.5517.5017.5017.50-0.74%6,400
Oct 31, 202417.6317.6317.6317.6317.63-0.06%-
Oct 30, 202417.6417.6417.6417.6417.59--
Oct 29, 202417.6417.6417.6417.6417.590.57%8,300
Oct 28, 202417.5417.5417.5417.5417.49-0.85%410
Oct 25, 202417.6917.6917.6917.6917.640.23%-
Oct 24, 202417.6517.6517.6517.6517.60-0.40%5,700
Oct 23, 202417.7217.7217.7217.7217.670.23%-
Oct 22, 202417.6817.6817.6817.6817.63-0.17%1,501
Oct 21, 202417.7117.7117.7117.7117.66-0.62%1,200
Oct 18, 202417.8217.8217.8217.8217.770.39%-
Oct 17, 202417.7617.7617.7517.7517.700.06%10,410
Oct 16, 202417.7417.7417.7417.7417.690.06%-
Oct 15, 202417.7317.7317.7317.7317.680.40%500
Oct 11, 202417.6517.6617.6517.6617.610.17%3,200
Oct 10, 202417.6217.6417.6217.6317.58-0.06%10,800
Oct 9, 202417.6417.6417.6417.6417.59-0.06%1,500
Oct 8, 202417.6517.6517.6517.6517.60-0.28%-
Oct 7, 202417.7017.7017.7017.7017.650.06%-
Oct 4, 202417.6917.6917.6917.6917.640.06%6,325
Oct 3, 202417.6817.6817.6817.6817.63-0.28%1,700
Oct 2, 202417.7317.7317.7317.7317.68-0.23%7,500
Oct 1, 202417.7717.7717.7717.7717.720.06%-
Sep 30, 202417.7617.7617.7617.7617.710.06%-
Sep 27, 202417.7517.7517.7517.7517.700.11%-
Sep 26, 202417.7317.7317.7317.7317.63-0.17%-
Sep 25, 202417.7617.7617.7617.7617.66-0.11%-
Sep 24, 202417.7817.7817.7817.7817.680.06%-
Sep 23, 202417.7717.7717.7717.7717.670.40%-
Sep 20, 202417.7017.7017.7017.7017.60-0.11%1,000
Sep 19, 202417.7217.7217.7217.7217.62-0.06%-
Sep 18, 202417.7317.7317.7317.7317.630.11%800
Sep 17, 202417.7217.7217.7117.7117.61-0.28%18,000
Sep 16, 202417.7517.7617.7517.7617.660.34%18,100
Sep 13, 202417.6017.7017.6017.7017.600.34%3,600
Sep 12, 202417.6417.6417.6417.6417.540.51%-
Sep 11, 202417.5517.5517.5517.5517.45--
Sep 10, 202417.5517.5517.5517.5517.450.46%-
Sep 9, 202417.4717.4717.4717.4717.37-0.17%-
Sep 6, 202417.5017.5017.5017.5017.40--
Sep 5, 202417.4917.5017.4917.5017.40-12,700
Sep 4, 202417.4917.5017.4817.5017.400.46%5,900
Sep 3, 202417.4217.4217.4217.4217.32-0.06%200
Aug 30, 202417.4317.4317.4317.4317.33-0.29%2,500
Aug 29, 202417.4817.4817.4817.4817.33-0.06%100
Aug 28, 202417.4917.4917.4917.4917.340.11%-
Aug 27, 202417.4717.4717.4717.4717.32-0.17%11,400
Aug 26, 202417.5017.5017.5017.5017.350.11%3,000
Aug 23, 202417.4717.4817.4717.4817.330.52%5,100
Aug 22, 202417.3917.3917.3917.3917.24-0.06%800
Aug 21, 202417.3917.4117.3917.4017.250.12%19,500
Aug 20, 202417.3717.3817.3717.3817.23-0.06%4,500
Aug 19, 202417.3917.3917.3917.3917.240.35%-
Aug 16, 202417.3317.3317.3317.3317.180.12%3,000
Aug 15, 202417.3117.3117.3117.3117.160.12%-
Aug 14, 202417.2917.2917.2917.2917.140.46%1,500
Aug 13, 202417.2117.2117.2117.2117.060.12%-
Aug 12, 202417.1917.1917.1917.1917.040.17%-
Aug 9, 202417.1617.1617.1617.1617.010.41%300
Aug 8, 202417.0917.0917.0917.0916.94-0.18%-