First Trust Global Risk Managed Income Index ETF - ETP.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	18.25	18.25	18.25	18.25	18.25	0
September 30, 2025	18.24	18.24	18.24	18.24	18.24	0
September 29, 2025	18.28	18.28	18.28	18.28	18.28	0
September 26, 2025	18.25	18.25	18.19	18.25	18.25	0
September 25, 2025	18.23	18.23	18.17	18.23	18.23	800
September 24, 2025	18.26	18.26	18.2	18.26	18.26	0
September 23, 2025	18.25	18.25	18.19	18.25	18.25	0
September 22, 2025	18.23	18.23	18.23	18.23	18.23	0
September 19, 2025	18.22	18.22	18.22	18.22	18.22	0
September 18, 2025	18.24	18.24	18.24	18.24	18.24	80
September 17, 2025	18.25	18.26	18.26	18.26	18.25	1,100
September 16, 2025	18.23	18.23	18.23	18.23	18.23	0
September 15, 2025	18.24	18.24	18.24	18.24	18.24	0
September 12, 2025	18.15	18.15	18.24	18.15	18.15	300
September 11, 2025	18.19	18.19	18.19	18.19	18.19	0
September 10, 2025	18.15	18.15	18.15	18.15	18.15	0
September 09, 2025	18.15	18.15	18.15	18.15	18.15	0
September 08, 2025	18.14	18.14	18.14	18.14	18.14	0
September 05, 2025	18.1	18.1	18.1	18.1	18.1	0
September 04, 2025	18.04	18.04	18.04	18.04	18.04	0
September 03, 2025	18.01	18.01	18.01	18.01	18.01	0
September 02, 2025	18.06	18.06	18.06	18.06	18.06	0
August 29, 2025	18.09	18.09	18.09	18.09	18.09	0
August 28, 2025	18.07	18.07	18.01	18.07	18.07	900
August 27, 2025	18.05	18.05	17.99	18.05	18.05	0
August 26, 2025	18.06	18.06	18	18.06	18.06	0
August 25, 2025	18.09	18.09	18.03	18.09	18.09	0
August 22, 2025	18.01	18.01	18.01	18.01	18.01	0
August 21, 2025	18.02	18.02	18.02	18.02	18.02	0
August 20, 2025	18.01	18.01	18.01	18.01	18.01	0
August 19, 2025	17.99	17.99	17.99	17.99	17.99	0
August 18, 2025	17.98	17.98	17.98	17.98	17.98	0
August 15, 2025	17.99	17.99	17.99	17.99	17.99	0
August 14, 2025	18	18	18	18	18	0
August 13, 2025	17.95	17.95	17.95	17.95	17.95	0
August 12, 2025	17.94	17.94	17.94	17.94	17.94	3,200
August 11, 2025	17.94	17.94	17.94	17.94	17.94	0
August 08, 2025	17.93	17.93	17.93	17.93	17.93	0
August 07, 2025	17.96	17.96	17.96	17.96	17.96	0
August 06, 2025	17.95	17.95	17.95	17.95	17.95	0
August 05, 2025	17.91	17.91	17.91	17.91	17.91	0
August 01, 2025	17.91	17.91	17.91	17.91	17.91	0
July 31, 2025	17.8	17.9	17.9	17.9	17.8	7,300
July 30, 2025	17.98	17.98	17.92	17.98	17.98	0
July 29, 2025	17.94	17.94	17.88	17.94	17.94	0
July 28, 2025	17.95	17.95	17.89	17.95	17.95	0
July 25, 2025	17.91	17.91	17.85	17.91	17.91	0
July 24, 2025	17.92	17.92	17.86	17.92	17.92	0
July 23, 2025	17.93	17.93	17.93	17.93	17.93	0
July 22, 2025	17.9	17.9	17.9	17.9	17.9	0
July 21, 2025	17.88	17.88	17.88	17.88	17.88	0
July 18, 2025	17.86	17.86	17.86	17.86	17.86	0
July 17, 2025	17.84	17.84	17.84	17.84	17.84	0
July 16, 2025	17.81	17.81	17.81	17.81	17.81	0
July 15, 2025	17.87	17.87	17.87	17.87	17.87	0
July 14, 2025	17.79	17.79	17.79	17.79	17.79	112
July 11, 2025	17.81	17.81	17.81	17.81	17.81	1,500
July 10, 2025	17.91	17.91	17.91	17.91	17.91	0
July 09, 2025	17.86	17.86	17.86	17.86	17.86	0
July 08, 2025	17.83	17.83	17.83	17.83	17.83	0

First Trust Global Risk Managed Income Index ETF (ETP.TO) TSX