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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	18.75	18.75	18.75	18.75	18.75	0
February 18, 2026	18.72	18.72	18.72	18.72	18.72	0
February 17, 2026	18.69	18.69	18.69	18.69	18.69	0
February 13, 2026	18.63	18.63	18.63	18.63	18.63	0
February 12, 2026	18.64	18.64	18.64	18.64	18.64	0
February 11, 2026	18.64	18.64	18.64	18.64	18.64	0
February 10, 2026	18.61	18.61	18.61	18.61	18.61	0
February 09, 2026	18.59	18.59	18.59	18.59	18.59	100
February 06, 2026	18.54	18.54	18.54	18.54	18.54	0
February 05, 2026	18.55	18.55	18.55	18.55	18.55	0
February 04, 2026	18.54	18.54	18.54	18.54	18.54	100
February 03, 2026	18.51	18.51	18.51	18.51	18.51	0
February 02, 2026	18.46	18.46	18.46	18.46	18.46	0
January 30, 2026	18.53	18.53	18.53	18.53	18.53	0
January 29, 2026	18.53	18.53	18.47	18.53	18.53	0
January 28, 2026	18.54	18.54	18.48	18.54	18.54	0
January 27, 2026	18.57	18.57	18.51	18.57	18.57	0
January 26, 2026	18.57	18.57	18.57	18.57	18.57	400
January 23, 2026	18.53	18.53	18.53	18.53	18.53	0
January 22, 2026	18.51	18.51	18.51	18.51	18.51	0
January 21, 2026	18.4	18.4	18.4	18.4	18.4	100
January 20, 2026	18.47	18.47	18.47	18.47	18.47	401
January 19, 2026	18.53	18.53	18.53	18.53	18.53	402
January 16, 2026	18.54	18.54	18.54	18.54	18.54	0
January 15, 2026	18.46	18.46	18.54	18.46	18.46	719
January 14, 2026	18.47	18.47	18.47	18.47	18.47	3,008
January 13, 2026	18.46	18.46	18.46	18.46	18.46	0
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

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