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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2026	18.45	18.45	18.45	18.45	18.45	0
January 09, 2026	18.41	18.41	18.41	18.41	18.41	0
January 08, 2026	18.39	18.39	18.39	18.39	18.39	0
January 07, 2026	18.39	18.39	18.39	18.39	18.39	0
January 06, 2026	18.38	18.38	18.38	18.38	18.38	0
January 05, 2026	18.32	18.32	18.38	18.32	18.32	5,008
January 02, 2026	18.34	18.34	18.34	18.34	18.34	100
December 31, 2025	18.41	18.41	18.41	18.41	18.41	0
December 30, 2025	18.41	18.41	18.35	18.41	18.41	0
December 29, 2025	18.39	18.39	18.33	18.39	18.39	4,202
December 23, 2025	18.35	18.35	18.35	18.35	18.35	0
December 22, 2025	18.41	18.3	18.3	18.41	18.3	95,510
December 19, 2025	18.42	18.42	18.42	18.42	18.42	0
December 18, 2025	18.37	18.37	18.37	18.37	18.37	0
December 17, 2025	18.38	18.38	18.38	18.38	18.38	0
December 16, 2025	18.41	18.41	18.41	18.41	18.41	0
December 15, 2025	18.36	18.36	18.36	18.36	18.36	0
December 12, 2025	18.36	18.36	18.36	18.36	18.36	0
December 11, 2025	18.34	18.34	18.34	18.34	18.34	0
December 10, 2025	18.31	18.31	18.31	18.31	18.31	0
December 09, 2025	18.32	18.32	18.32	18.32	18.32	0
December 08, 2025	18.33	18.33	18.33	18.33	18.33	100
December 05, 2025	18.41	18.41	18.41	18.41	18.41	0
December 04, 2025	18.43	18.43	18.43	18.43	18.43	0
December 03, 2025	18.34	18.34	18.34	18.34	18.34	100
December 02, 2025	18.36	18.36	18.36	18.36	18.36	5,700
December 01, 2025	18.46	18.46	18.46	18.46	18.46	0
November 28, 2025	18.4	18.4	18.4	18.4	18.4	100
November 27, 2025	18.45	18.45	18.39	18.45	18.45	12
November 26, 2025	18.43	18.43	18.37	18.43	18.43	0
November 25, 2025	18.37	18.37	18.37	18.37	18.37	0
November 24, 2025	18.34	18.34	18.34	18.34	18.34	0
November 21, 2025	18.25	18.25	18.25	18.25	18.25	0
November 20, 2025	18.27	18.27	18.27	18.27	18.27	0
November 19, 2025	18.28	18.28	18.28	18.28	18.28	100
November 18, 2025	18.28	18.28	18.28	18.28	18.28	3,000
November 17, 2025	18.33	18.33	18.33	18.33	18.33	0
November 14, 2025	18.36	18.36	18.36	18.36	18.36	200
November 13, 2025	18.44	18.44	18.44	18.44	18.44	0
November 12, 2025	18.43	18.43	18.43	18.43	18.43	0
November 11, 2025	18.4	18.4	18.4	18.4	18.4	0
November 10, 2025	18.36	18.36	18.36	18.36	18.36	0
November 07, 2025	18.36	18.36	18.36	18.36	18.36	0
November 06, 2025	18.34	18.34	18.34	18.34	18.34	0
November 05, 2025	18.3	18.3	18.3	18.3	18.3	0
November 04, 2025	18.34	18.34	18.34	18.34	18.34	0
November 03, 2025	18.32	18.32	18.32	18.32	18.32	0
October 31, 2025	18.33	18.34	18.34	18.34	18.33	4,200
October 30, 2025	18.38	18.38	18.32	18.38	18.38	0
October 29, 2025	18.46	18.46	18.4	18.46	18.46	0
October 28, 2025	18.45	18.45	18.39	18.45	18.45	1,501
October 27, 2025	18.46	18.46	18.46	18.46	18.46	8,300
October 24, 2025	18.4	18.4	18.4	18.4	18.4	0
October 23, 2025	18.39	18.39	18.39	18.39	18.39	0
October 22, 2025	18.39	18.39	18.39	18.39	18.39	0
October 21, 2025	18.38	18.38	18.38	18.38	18.38	0
October 20, 2025	18.34	18.34	18.34	18.34	18.34	0
October 17, 2025	18.34	18.34	18.34	18.34	18.34	0
October 16, 2025	18.36	18.36	18.36	18.36	18.36	0
October 15, 2025	18.31	18.31	18.31	18.31	18.31	0

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