Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust Tactical Bond Index ETF (TSX: FTB )

N/A UNCHANGED
Last Price Updated: 3:10 PM EST, Nov 28, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 19.73 19.73 19.73 15 +0.01(+0.05%)
May 30, 2017 19.71 19.72 19.71 19.72 789 -0.02(-0.10%)
May 29, 2017 19.74 19.74 19.74 19.74 375 +0.04(+0.20%)
May 26, 2017 19.70 19.70 19.70 19.70 1,622 -0.09(-0.45%)
May 25, 2017 19.79 19.79 19.79 19.79 487 +0.04(+0.20%)
May 24, 2017 19.70 19.75 19.70 19.75 2,220 +0.03(+0.15%)
May 23, 2017 19.72 19.72 19.72 19.72 838 +0.03(+0.15%)
May 18, 2017 19.69 19.69 19.69 0 -0.03(-0.15%)
May 16, 2017 19.72 19.72 19.72 0 -0.02(-0.10%)
May 12, 2017 19.74 19.74 19.74 113 +0.06(+0.30%)
May 10, 2017 19.68 19.68 19.68 0 -0.02(-0.10%)
May 09, 2017 19.70 19.70 19.70 19.70 8,105 -0.01(-0.05%)
May 04, 2017 19.71 19.71 19.71 76 -0.05(-0.25%)
May 03, 2017 19.76 19.76 19.76 19.76 405 -0.01(-0.05%)
Apr 26, 2017 19.77 19.77 19.77 50 -0.07(-0.35%)
Apr 25, 2017 19.84 19.84 19.84 19.84 1,065 +0.07(+0.35%)
Apr 20, 2017 19.77 19.77 19.77 100 +0.05(+0.25%)
Apr 19, 2017 19.72 19.72 19.72 19.72 600 -0.05(-0.25%)
Apr 18, 2017 19.77 19.77 19.77 19.77 551 +0.03(+0.15%)
Apr 12, 2017 19.74 19.74 19.74 52 -0.02(-0.10%)
Apr 11, 2017 19.76 19.76 19.76 19.76 605 +0.04(+0.20%)
Apr 10, 2017 19.77 19.77 19.72 19.72 1,705 +0.04(+0.20%)
Apr 06, 2017 19.68 19.68 19.68 337 +0.07(+0.36%)
Mar 15, 2017 19.61 19.61 19.61 3 +0.14(+0.72%)
Mar 13, 2017 19.47 19.47 19.47 0 -0.02(-0.10%)
Mar 10, 2017 19.49 19.49 19.49 19.49 1,800 +0.00(+0.00%)
Mar 09, 2017 19.49 19.49 19.49 19.49 774 -0.05(-0.26%)
Mar 08, 2017 19.54 19.54 19.54 19.54 584 -0.15(-0.76%)
Mar 06, 2017 19.69 19.69 19.69 155 -0.02(-0.10%)
Mar 03, 2017 19.71 19.71 19.71 19.71 1,254 +0.00(+0.00%)
Mar 02, 2017 19.73 19.73 19.67 19.71 4,210 -0.02(-0.10%)
Mar 01, 2017 19.73 19.73 19.73 19.73 405 +0.01(+0.05%)
Feb 27, 2017 19.72 19.72 19.72 0 +0.00(+0.00%)
Feb 24, 2017 19.44 19.72 19.44 19.72 728 -0.02(-0.10%)
Feb 23, 2017 19.74 19.74 19.74 19.74 740 +0.09(+0.46%)
Feb 17, 2017 19.65 19.65 19.65 50 +0.03(+0.15%)
Feb 15, 2017 19.62 19.62 19.62 39 -0.02(-0.10%)
Feb 09, 2017 19.64 19.64 19.64 0 -0.03(-0.15%)
Feb 07, 2017 19.67 19.67 19.67 31 +0.01(+0.05%)
Feb 06, 2017 19.66 19.66 19.66 19.66 325 +0.05(+0.25%)
Feb 03, 2017 19.61 19.61 19.61 19.61 239 +0.06(+0.31%)
Feb 01, 2017 19.55 19.55 19.55 0 +0.03(+0.15%)
Jan 31, 2017 19.52 19.52 19.52 19.52 8,050 -0.04(-0.20%)
Jan 30, 2017 19.56 19.56 19.56 19.56 193 +0.04(+0.20%)
Jan 27, 2017 19.55 19.57 19.52 19.52 3,022 -0.10(-0.51%)
Jan 26, 2017 19.59 19.62 19.59 19.62 1,584 +0.03(+0.15%)
Jan 25, 2017 19.60 19.60 19.59 19.59 868 -0.02(-0.10%)
Jan 24, 2017 19.62 19.62 19.61 19.61 1,500 +0.00(+0.00%)
Jan 16, 2017 19.61 19.61 19.61 185 +0.00(+0.00%)
Jan 13, 2017 19.61 19.61 19.61 19.61 500 +0.03(+0.15%)
Jan 11, 2017 19.58 19.58 19.58 0 +0.00(+0.00%)
Jan 06, 2017 19.58 19.58 19.58 244 -0.01(-0.05%)
Jan 04, 2017 19.59 19.59 19.59 0 +0.11(+0.56%)
Jan 03, 2017 19.48 19.48 19.48 19.48 300 -0.03(-0.15%)
Dec 30, 2016 19.51 19.51 19.51 0 +0.11(+0.57%)
Dec 28, 2016 19.40 19.40 19.40 0 -0.07(-0.36%)
Dec 23, 2016 19.47 19.47 19.47 0 +0.04(+0.21%)
Dec 21, 2016 19.43 19.43 19.43 50 +0.00(+0.00%)
Dec 20, 2016 19.43 19.43 19.43 19.43 140 +0.06(+0.31%)
Dec 19, 2016 19.37 19.37 19.37 19.37 360 -0.01(-0.05%)
Dec 16, 2016 19.38 19.38 19.38 19.38 1,050 +0.02(+0.10%)
Dec 15, 2016 19.36 19.36 19.36 19.36 466 +0.01(+0.05%)
Dec 14, 2016 19.40 19.40 19.35 19.35 5,163 -0.07(-0.36%)
Dec 13, 2016 19.42 19.42 19.42 19.42 1,235 -0.04(-0.21%)
Dec 09, 2016 19.46 19.46 19.46 88 -0.03(-0.15%)
Dec 08, 2016 19.49 19.49 19.49 19.49 446 -0.05(-0.26%)
Dec 07, 2016 19.54 19.54 19.54 19.54 1,751 +0.18(+0.93%)
Dec 05, 2016 19.36 19.36 19.36 0 +0.01(+0.05%)
Dec 01, 2016 19.35 19.35 19.35 0 -0.12(-0.62%)
Nov 29, 2016 19.47 19.47 19.47 58 +0.00(+0.00%)
Nov 28, 2016 19.50 19.50 19.47 19.47 2,033 -0.03(-0.15%)
Nov 25, 2016 19.54 19.55 19.50 19.50 1,025 -0.03(-0.15%)
Nov 24, 2016 19.53 19.53 19.53 19.53 1,300 +0.08(+0.41%)
Nov 23, 2016 19.47 19.47 19.45 19.45 1,885 -0.01(-0.05%)
Nov 21, 2016 19.46 19.46 19.46 104 +0.03(+0.15%)
Nov 18, 2016 19.43 19.43 19.43 19.43 1,349 -0.06(-0.31%)
Nov 17, 2016 19.49 19.49 19.49 19.49 325 +0.03(+0.15%)
Nov 11, 2016 19.46 19.46 19.46 171 -0.05(-0.26%)
Nov 10, 2016 19.68 19.68 19.51 19.51 800 -0.24(-1.22%)
Nov 09, 2016 19.90 19.90 19.75 19.75 2,918 -0.19(-0.95%)
Nov 08, 2016 19.94 19.94 19.94 19.94 884 +0.03(+0.15%)
Nov 07, 2016 19.87 19.96 19.87 19.91 26,153 +0.05(+0.25%)
Nov 02, 2016 19.86 19.86 19.86 105 -0.08(-0.40%)
Oct 31, 2016 19.94 19.94 19.94 182 +0.05(+0.25%)
Oct 28, 2016 19.95 19.95 19.89 19.89 3,187 -0.30(-1.49%)
Oct 24, 2016 20.19 20.19 20.19 98 -0.03(-0.15%)
Oct 21, 2016 20.22 20.22 20.22 20.22 857 +0.06(+0.30%)
Oct 20, 2016 20.17 20.17 20.16 20.16 1,899 +0.03(+0.15%)
Oct 19, 2016 20.09 20.13 20.09 20.13 3,421 +0.03(+0.15%)
Oct 18, 2016 20.07 20.10 20.07 20.10 4,182 +0.08(+0.40%)
Oct 17, 2016 20.02 20.02 20.01 20.02 2,207 -0.07(-0.35%)
Oct 14, 2016 20.09 20.09 20.09 20.09 701 -0.03(-0.15%)
Oct 13, 2016 20.05 20.12 20.05 20.12 54,690 +0.08(+0.40%)
Oct 12, 2016 20.05 20.05 20.04 20.04 1,045 -0.11(-0.55%)
Oct 06, 2016 20.15 20.15 20.15 121 -0.03(-0.15%)
Oct 05, 2016 20.19 20.19 20.18 20.18 4,107 -0.07(-0.35%)
Oct 04, 2016 20.26 20.26 20.25 20.25 1,091 -0.02(-0.10%)
Oct 03, 2016 20.25 20.27 20.25 20.27 3,511 -0.01(-0.05%)
Sep 30, 2016 20.35 20.35 20.25 20.28 6,927 -0.03(-0.15%)
Sep 29, 2016 20.28 20.31 20.28 20.31 9,530 +0.03(+0.15%)
Sep 28, 2016 20.50 20.50 20.28 20.28 7,987 -0.06(-0.29%)
Sep 27, 2016 20.30 20.34 20.30 20.34 10,260 +0.04(+0.20%)
Sep 26, 2016 20.28 20.30 20.28 20.30 25,084 +0.01(+0.05%)
Sep 23, 2016 20.22 20.29 20.22 20.29 7,139 +0.09(+0.45%)
Sep 22, 2016 20.24 20.24 20.20 20.20 3,176 +0.02(+0.10%)
Sep 21, 2016 20.11 20.18 20.07 20.18 3,406 +0.11(+0.55%)
Sep 19, 2016 20.07 20.07 20.07 0 +0.03(+0.15%)
Sep 16, 2016 20.02 20.04 20.02 20.04 3,444 +0.05(+0.25%)
Sep 15, 2016 20.02 20.02 19.99 19.99 3,512 -0.02(-0.10%)
Sep 14, 2016 20.02 20.04 20.00 20.01 10,917 +0.06(+0.30%)
Sep 13, 2016 20.10 20.10 19.95 19.95 5,986 -0.19(-0.94%)
Sep 12, 2016 20.08 20.14 20.08 20.14 4,958 +0.03(+0.15%)
Sep 09, 2016 20.15 20.15 20.11 20.11 383 -0.16(-0.79%)
Sep 08, 2016 20.29 20.29 20.27 20.27 920 -0.06(-0.30%)
Sep 07, 2016 20.36 20.36 20.33 20.33 5,155 +0.01(+0.05%)
Sep 06, 2016 20.30 20.32 20.30 20.32 2,904 +0.02(+0.10%)
Sep 02, 2016 20.30 20.30 20.30 0 +0.03(+0.15%)
Sep 01, 2016 20.21 20.27 20.20 20.27 3,292 +0.01(+0.05%)
Aug 31, 2016 20.27 20.27 20.25 20.26 19,355 -0.01(-0.05%)
Aug 29, 2016 20.27 20.27 20.27 292 +0.05(+0.25%)
Aug 26, 2016 20.31 20.31 20.22 20.22 438 -0.06(-0.30%)
Aug 25, 2016 20.28 20.28 20.28 20.28 1,192 -0.02(-0.10%)
Aug 24, 2016 20.29 20.31 20.29 20.30 13,025 -0.03(-0.15%)
Aug 23, 2016 20.99 21.00 20.33 20.33 2,475 +0.05(+0.25%)
Aug 22, 2016 20.27 20.29 20.27 20.28 734 +0.01(+0.05%)
Aug 19, 2016 20.26 20.27 20.26 20.27 1,669 -0.01(-0.05%)
Aug 18, 2016 20.27 20.29 20.27 20.28 1,271 +0.00(+0.00%)
Aug 16, 2016 20.28 20.28 20.28 48 -0.07(-0.34%)
Aug 15, 2016 20.29 20.35 20.29 20.35 15,416 +0.04(+0.20%)
Aug 12, 2016 20.30 20.31 20.29 20.31 3,776 +0.02(+0.10%)
Aug 11, 2016 20.29 20.30 20.29 20.29 3,860 +0.00(+0.00%)
Aug 10, 2016 20.29 20.29 20.29 20.29 348 +0.05(+0.25%)
Aug 08, 2016 20.24 20.24 20.24 207 +0.05(+0.25%)
Aug 05, 2016 20.23 20.23 20.19 20.19 1,976 -0.01(-0.05%)
Aug 04, 2016 20.21 20.21 20.20 20.20 599 +0.06(+0.30%)
Aug 03, 2016 20.13 20.14 20.13 20.14 552 +0.04(+0.20%)
Aug 02, 2016 20.12 20.12 20.10 20.10 2,276 -0.10(-0.50%)
Jul 29, 2016 20.20 20.20 20.20 0 +0.06(+0.30%)
Jul 28, 2016 20.17 20.18 20.14 20.14 12,292 -0.03(-0.15%)
Jul 27, 2016 20.14 20.17 20.10 20.17 15,054 +0.00(+0.00%)
Jul 26, 2016 20.16 20.18 20.16 20.17 17,614 -0.02(-0.10%)
Jul 25, 2016 20.20 20.20 20.19 20.19 5,174 -0.04(-0.20%)
Jul 22, 2016 20.16 20.23 20.16 20.23 3,523 +0.09(+0.45%)
Jul 21, 2016 20.15 20.15 20.14 20.14 4,529 -0.05(-0.25%)
Jul 20, 2016 20.17 20.19 20.14 20.19 38,880 +0.01(+0.05%)
Jul 19, 2016 20.19 20.19 20.18 20.18 763 -0.02(-0.10%)
Jul 18, 2016 20.19 20.20 20.19 20.20 570 +0.07(+0.35%)
Jul 15, 2016 20.19 20.19 20.13 20.13 1,969 -0.11(-0.54%)
Jul 14, 2016 20.27 20.27 20.20 20.24 5,230 -0.05(-0.25%)
Jul 13, 2016 20.27 20.29 20.27 20.29 4,130 +0.03(+0.15%)
Jul 12, 2016 20.30 20.30 20.26 20.26 2,418 -0.08(-0.39%)
Jul 11, 2016 20.31 20.35 20.31 20.34 7,735 +0.01(+0.05%)
Jul 08, 2016 20.31 20.33 20.28 20.33 18,919 +0.10(+0.49%)
Jul 07, 2016 20.23 20.23 5,233 +0.10(+0.50%)
Jul 05, 2016 20.15 20.15 20.12 20.13 3,584 +0.02(+0.10%)
Jul 04, 2016 20.05 20.11 20.05 20.11 715 +0.06(+0.30%)
Jun 30, 2016 20.05 20.05 20.05 0 +0.03(+0.15%)
Jun 29, 2016 20.00 20.02 20.00 20.02 976 +0.10(+0.50%)
Jun 28, 2016 19.91 19.92 19.88 19.92 11,019 +0.05(+0.25%)
Jun 27, 2016 19.92 19.92 19.87 19.87 12,911 -0.02(-0.10%)
Jun 24, 2016 19.90 19.90 19.88 19.89 6,424 +0.01(+0.05%)
Jun 23, 2016 19.85 19.88 19.85 19.88 13,431 +0.01(+0.05%)
Jun 22, 2016 19.86 19.87 19.85 19.87 4,808 +0.04(+0.20%)
Jun 21, 2016 19.83 19.83 19.83 19.83 2,309 -0.03(-0.15%)
Jun 20, 2016 19.88 19.89 19.86 19.86 4,133 -0.03(-0.15%)
Jun 17, 2016 19.89 19.89 19.89 19.89 965 +0.00(+0.00%)
Jun 16, 2016 19.91 19.91 19.89 19.89 4,823 +0.04(+0.20%)
Jun 14, 2016 19.85 19.85 19.85 0 -0.07(-0.35%)
Jun 13, 2016 19.93 19.93 19.92 19.92 2,177 +0.03(+0.15%)
Jun 10, 2016 19.91 19.93 19.88 19.89 5,291 -0.03(-0.15%)
Jun 09, 2016 19.92 19.92 19.91 19.92 1,643 +0.00(+0.00%)
Jun 08, 2016 19.90 19.92 19.89 19.92 1,145 +0.04(+0.20%)
Jun 07, 2016 19.85 19.91 19.85 19.88 11,271 +0.00(+0.00%)
Jun 06, 2016 19.85 19.88 19.85 19.88 4,555 -0.01(-0.05%)
Jun 03, 2016 19.86 19.89 19.86 19.89 5,937 +0.08(+0.40%)
Jun 02, 2016 19.71 19.81 19.71 19.81 10,021 +0.10(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.