Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2016 19.70 19.71 19.70 19.71 1,340 +0.01(+0.05%)
May 31, 2016 19.65 19.70 19.65 19.70 4,169 +0.02(+0.10%)
May 30, 2016 19.62 19.68 19.62 19.68 14,039 +0.03(+0.15%)
May 27, 2016 19.70 19.70 19.65 19.65 16,260 -0.06(-0.30%)
May 26, 2016 19.72 19.77 19.71 19.71 5,191 +0.03(+0.15%)
May 25, 2016 19.73 19.73 19.68 19.68 11,576 +0.04(+0.20%)
May 24, 2016 19.67 19.67 19.63 19.64 2,554 -0.05(-0.25%)
May 20, 2016 19.69 19.69 19.69 0 +0.02(+0.10%)
May 19, 2016 19.66 19.67 19.66 19.67 2,205 -0.03(-0.15%)
May 18, 2016 19.70 19.71 19.70 19.70 1,652 -0.02(-0.10%)
May 17, 2016 19.75 19.76 19.72 19.72 6,474 -0.03(-0.15%)
May 16, 2016 19.74 19.75 19.73 19.75 6,700 -0.02(-0.10%)
May 13, 2016 19.77 19.77 19.77 19.77 1,020 +0.03(+0.15%)
May 12, 2016 19.73 19.74 19.69 19.74 4,369 -0.01(-0.05%)
May 11, 2016 19.75 19.77 19.75 19.75 4,436 +0.00(+0.00%)
May 10, 2016 19.70 19.75 19.70 19.75 19,267 +0.05(+0.25%)
May 09, 2016 19.70 19.71 19.67 19.70 12,809 -0.01(-0.05%)
May 06, 2016 19.67 19.71 19.67 19.71 2,860 +0.02(+0.10%)
May 05, 2016 19.66 19.69 19.66 19.69 4,000 +0.06(+0.31%)
May 04, 2016 19.63 19.63 19.63 19.63 2,919 +0.02(+0.10%)
May 03, 2016 19.62 19.62 19.61 19.61 1,523 -0.03(-0.15%)
May 02, 2016 19.63 19.64 19.63 19.64 450 -0.01(-0.05%)
Apr 29, 2016 19.62 19.65 19.62 19.65 1,975 +0.00(+0.00%)
Apr 28, 2016 19.64 19.67 19.64 19.65 2,895 -0.02(-0.10%)
Apr 27, 2016 19.65 19.67 19.65 19.67 696 +0.03(+0.15%)
Apr 26, 2016 19.64 19.64 19.64 19.64 5,996 +0.02(+0.10%)
Apr 25, 2016 19.63 19.63 19.62 19.62 300 -0.05(-0.25%)
Apr 22, 2016 19.67 19.69 19.67 19.67 3,856 +0.00(+0.00%)
Apr 21, 2016 19.65 19.70 19.65 19.67 12,381 -0.05(-0.25%)
Apr 20, 2016 19.68 19.72 19.68 19.72 11,510 +0.05(+0.25%)
Apr 19, 2016 19.69 19.71 19.67 19.67 7,594 +0.03(+0.15%)
Apr 18, 2016 19.66 19.66 19.64 19.64 18,200 -0.04(-0.20%)
Apr 15, 2016 19.68 19.69 19.66 19.68 6,633 +0.02(+0.10%)
Apr 14, 2016 19.67 19.67 19.63 19.66 11,518 +0.03(+0.15%)
Apr 13, 2016 19.64 19.68 19.63 19.63 16,383 +0.06(+0.31%)
Apr 12, 2016 19.58 19.61 19.57 19.57 4,325 -0.05(-0.25%)
Apr 11, 2016 19.61 19.62 19.61 19.62 52,895 +0.01(+0.05%)
Apr 08, 2016 19.59 19.62 19.59 19.61 8,591 +0.06(+0.31%)
Apr 07, 2016 19.59 19.59 19.55 19.55 5,901 -0.05(-0.26%)
Apr 06, 2016 19.62 19.62 19.55 19.60 24,021 +0.06(+0.31%)
Apr 04, 2016 19.54 19.54 19.54 35 +0.03(+0.15%)
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.