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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	17.83	17.83	17.83	17.83	17.83	100
July 04, 2025	17.83	17.83	17.83	17.83	17.83	500
July 03, 2025	17.85	17.85	17.85	17.85	17.85	0
July 02, 2025	17.76	17.76	17.76	17.76	17.76	300
June 30, 2025	17.83	17.83	17.83	17.83	17.83	0
June 27, 2025	17.82	17.82	17.82	17.82	17.82	0
June 26, 2025	17.74	17.84	17.84	17.84	17.74	8,110
June 25, 2025	17.83	17.83	17.83	17.83	17.83	0
June 24, 2025	17.78	17.78	17.78	17.78	17.78	0
June 23, 2025	17.76	17.76	17.76	17.76	17.76	0
June 20, 2025	17.74	17.74	17.74	17.74	17.74	0
June 19, 2025	17.71	17.71	17.71	17.71	17.71	400
June 18, 2025	17.71	17.71	17.71	17.71	17.71	700
June 17, 2025	17.71	17.71	17.71	17.71	17.71	0
June 16, 2025	17.7	17.7	17.7	17.7	17.7	0
June 13, 2025	17.75	17.75	17.75	17.75	17.75	0
June 12, 2025	17.73	17.73	17.73	17.73	17.73	0
June 11, 2025	17.72	17.72	17.72	17.72	17.72	0
June 10, 2025	17.7	17.7	17.7	17.7	17.7	0
June 09, 2025	17.68	17.68	17.68	17.68	17.68	0
June 06, 2025	17.69	17.69	17.69	17.69	17.69	0
June 05, 2025	17.71	17.71	17.71	17.71	17.71	0
June 04, 2025	17.7	17.7	17.7	17.7	17.7	0
June 03, 2025	17.69	17.69	17.69	17.69	17.69	3,625
June 02, 2025	17.66	17.66	17.66	17.66	17.66	700
May 30, 2025	17.71	17.71	17.71	17.71	17.71	0
May 29, 2025	17.66	17.66	17.6	17.66	17.66	1,900
May 28, 2025	17.66	17.66	17.6	17.66	17.66	1,300

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