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 )

14.03 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 (%)
Jul 28, 2020 16.27 16.27 16.27 0 +0.00(+0.00%)
Jul 24, 2020 16.27 16.27 16.27 0 +0.31(+1.94%)
Jul 16, 2020 15.96 15.96 15.96 0 +0.00(+0.00%)
Jul 15, 2020 15.96 15.96 15.96 10 +0.00(+0.00%)
Jul 14, 2020 15.94 15.96 15.94 15.96 300 +0.05(+0.31%)
Jul 10, 2020 15.91 15.91 15.91 0 -0.08(-0.50%)
Jul 06, 2020 15.99 15.99 15.99 0 +0.02(+0.13%)
Jul 02, 2020 15.97 15.97 15.97 0 -0.02(-0.13%)
Jun 29, 2020 15.99 15.99 15.99 0 -0.04(-0.25%)
Jun 25, 2020 16.03 16.03 16.03 0 +0.00(+0.00%)
Jun 24, 2020 16.03 16.03 16.03 1 +0.00(+0.00%)
Jun 23, 2020 16.03 16.03 16.03 16.03 100 +0.01(+0.06%)
Jun 18, 2020 16.02 16.02 16.02 0 +0.03(+0.19%)
Jun 17, 2020 15.98 15.99 15.98 15.99 500 +0.03(+0.19%)
Jun 16, 2020 15.92 15.96 15.92 15.96 2,192 -0.04(-0.25%)
Jun 15, 2020 16.01 16.01 16.00 16.00 22,600 +0.14(+0.88%)
Jun 10, 2020 15.86 15.86 15.86 0 +0.06(+0.38%)
Jun 09, 2020 15.79 15.80 15.79 15.80 300 +0.11(+0.70%)
Jun 08, 2020 15.69 15.69 15.69 15.69 300 +0.06(+0.38%)
Jun 05, 2020 15.63 15.63 15.63 15.63 111 -0.09(-0.57%)
Jun 04, 2020 15.72 15.72 15.72 15.72 3,000 -0.06(-0.38%)
Jun 03, 2020 15.78 15.78 15.78 15.78 100 -0.32(-1.99%)
May 25, 2020 16.10 16.10 16.10 0 +0.00(+0.00%)
May 22, 2020 16.10 16.10 16.10 16.10 1,545 +0.30(+1.90%)
May 11, 2020 15.80 15.80 15.80 0 +0.00(+0.00%)
May 08, 2020 15.80 15.80 15.80 15.80 150 -0.04(-0.25%)
May 07, 2020 15.85 15.85 15.84 15.84 2,315 +0.02(+0.13%)
May 06, 2020 15.81 15.82 15.81 15.82 3,000 -0.05(-0.32%)
May 05, 2020 15.87 15.87 15.87 15.87 3,600 -0.01(-0.06%)
May 01, 2020 15.88 15.88 15.88 0 +0.07(+0.44%)
Apr 29, 2020 15.81 15.81 15.81 5 +0.00(+0.00%)
Apr 28, 2020 15.81 15.81 15.81 0 +0.15(+0.96%)
Apr 15, 2020 15.66 15.66 15.66 0 +0.17(+1.10%)
Apr 14, 2020 15.49 15.49 15.49 15.49 2,038 +0.15(+0.98%)
Apr 07, 2020 15.34 15.34 15.34 0 -0.14(-0.90%)
Apr 02, 2020 15.48 15.48 15.48 0 +0.02(+0.13%)
Apr 01, 2020 15.46 15.46 15.46 15.46 100 -0.19(-1.21%)
Mar 30, 2020 15.65 15.65 15.65 0 +0.25(+1.62%)
Mar 25, 2020 15.40 15.40 15.40 0 +0.90(+6.21%)
Mar 24, 2020 14.50 14.50 14.50 14.50 3,000 -0.07(-0.48%)
Mar 20, 2020 14.57 14.57 14.57 0 +0.31(+2.17%)
Mar 19, 2020 14.26 14.26 14.26 14.26 100 -1.96(-12.08%)
Mar 18, 2020 16.22 16.22 16.22 69 +0.00(+0.00%)
Mar 17, 2020 16.22 16.22 16.22 77 +0.00(+0.00%)
Mar 12, 2020 16.22 16.22 16.22 0 -0.84(-4.92%)
Mar 09, 2020 17.06 17.06 17.06 0 -0.93(-5.17%)
Mar 06, 2020 17.99 17.99 17.99 16 +0.00(+0.00%)
Mar 02, 2020 17.99 17.99 17.99 17.99 400 +0.22(+1.24%)
Feb 28, 2020 17.77 17.77 17.77 17.77 300 -0.32(-1.77%)
Feb 27, 2020 17.98 18.09 17.98 18.09 300 -0.15(-0.82%)
Feb 26, 2020 18.23 18.24 18.23 18.24 871 -0.15(-0.82%)
Feb 19, 2020 18.39 18.39 18.39 0 -0.02(-0.11%)
Feb 12, 2020 18.41 18.41 18.41 0 +0.06(+0.33%)
Feb 07, 2020 18.35 18.35 18.35 0 +0.00(+0.00%)
Feb 06, 2020 18.35 18.35 18.35 18.35 600 +0.03(+0.16%)
Feb 04, 2020 18.32 18.32 18.32 0 +0.05(+0.27%)
Jan 29, 2020 18.27 18.27 18.27 0 -0.09(-0.49%)
Jan 23, 2020 18.36 18.36 18.36 0 -0.05(-0.27%)
Jan 22, 2020 18.41 18.41 18.41 83 +0.00(+0.00%)
Jan 17, 2020 18.41 18.41 18.41 0 +0.01(+0.05%)
Jan 15, 2020 18.40 18.40 18.40 0 +0.00(+0.00%)
Jan 13, 2020 18.40 18.40 18.40 0 +0.02(+0.11%)
Jan 09, 2020 18.38 18.38 18.38 0 +0.13(+0.71%)
Jan 08, 2020 18.25 18.25 18.25 18 +0.00(+0.00%)
Jan 02, 2020 18.25 18.25 18.25 0 +0.00(+0.00%)
Dec 31, 2019 18.25 18.25 18.25 0 -0.05(-0.27%)
Dec 30, 2019 18.33 18.33 18.30 18.30 1,200 +0.03(+0.16%)
Dec 18, 2019 18.27 18.27 18.27 0 -0.04(-0.22%)
Dec 17, 2019 18.31 18.31 18.31 18.31 100 +0.02(+0.11%)
Dec 16, 2019 18.29 18.29 18.29 18.29 350 -0.01(-0.05%)
Dec 13, 2019 18.30 18.30 18.30 18.30 550 -0.09(-0.49%)
Dec 11, 2019 18.39 18.39 18.39 0 +0.00(+0.00%)
Dec 10, 2019 18.39 18.39 18.39 45 +0.00(+0.00%)
Dec 09, 2019 18.39 18.39 18.39 31 +0.00(+0.00%)
Dec 06, 2019 18.39 18.39 18.39 15 +0.00(+0.00%)
Dec 02, 2019 18.39 18.39 18.39 0 +0.00(+0.00%)
Nov 29, 2019 18.39 18.39 18.39 18.39 200 -0.03(-0.16%)
Nov 27, 2019 18.42 18.42 18.42 0 +0.05(+0.27%)
Nov 22, 2019 18.37 18.37 18.37 0 +0.00(+0.00%)
Nov 19, 2019 18.37 18.37 18.37 0 +0.03(+0.16%)
Nov 18, 2019 18.34 18.34 18.34 41 +0.00(+0.00%)
Nov 15, 2019 18.34 18.34 18.34 18.34 500 +0.06(+0.33%)
Nov 13, 2019 18.28 18.28 18.28 0 +0.03(+0.16%)
Nov 08, 2019 18.25 18.25 18.25 0 +0.03(+0.16%)
Nov 07, 2019 18.22 18.22 18.22 16 +0.00(+0.00%)
Nov 05, 2019 18.22 18.22 18.22 0 -0.06(-0.33%)
Nov 04, 2019 18.28 18.28 18.28 18.28 825 -0.02(-0.11%)
Nov 01, 2019 18.30 18.30 18.30 18.30 377 -0.02(-0.11%)
Oct 31, 2019 18.32 18.32 18.32 18.32 2,500 +0.06(+0.33%)
Oct 30, 2019 18.26 18.26 18.26 18.26 350 -0.08(-0.44%)
Oct 25, 2019 18.34 18.34 18.34 0 +0.00(+0.00%)
Oct 23, 2019 18.34 18.34 18.34 0 +0.03(+0.16%)
Oct 18, 2019 18.31 18.31 18.31 0 +0.00(+0.00%)
Oct 17, 2019 18.29 18.31 18.29 18.31 1,276 +0.01(+0.05%)
Oct 16, 2019 18.30 18.30 18.30 18.30 350 -0.02(-0.11%)
Oct 15, 2019 18.32 18.32 18.32 18.32 216 -0.13(-0.70%)
Oct 08, 2019 18.45 18.45 18.45 0 -0.05(-0.27%)
Oct 07, 2019 18.50 18.50 18.50 16 +0.00(+0.00%)
Oct 04, 2019 18.50 18.50 18.50 18.50 100 +0.05(+0.27%)
Oct 02, 2019 18.45 18.45 18.45 0 +0.00(+0.00%)
Oct 01, 2019 18.45 18.45 18.45 18.45 2,000 +0.01(+0.05%)
Sep 30, 2019 18.41 18.44 18.41 18.44 5,775 +0.00(+0.00%)
Sep 27, 2019 18.44 18.44 18.44 18.44 759 -0.11(-0.59%)
Sep 26, 2019 18.55 18.55 18.55 61 +0.00(+0.00%)
Sep 23, 2019 18.55 18.55 18.55 0 +0.12(+0.65%)
Sep 18, 2019 18.43 18.43 18.43 0 +0.03(+0.16%)
Sep 17, 2019 18.40 18.40 18.40 18.40 2,949 +0.03(+0.16%)
Sep 16, 2019 18.37 18.37 18.37 18.37 1,175 +0.03(+0.16%)
Sep 11, 2019 18.34 18.34 18.34 0 +0.00(+0.00%)
Sep 10, 2019 18.34 18.34 18.34 18.34 1,825 -0.24(-1.29%)
Sep 09, 2019 18.58 18.58 18.58 16 +0.00(+0.00%)
Sep 03, 2019 18.58 18.58 18.58 0 +0.03(+0.16%)
Aug 26, 2019 18.55 18.55 18.55 0 +0.00(+0.00%)
Aug 23, 2019 18.55 18.55 18.55 18.55 400 -0.01(-0.05%)
Aug 20, 2019 18.56 18.56 18.56 0 -0.09(-0.48%)
Aug 16, 2019 18.65 18.65 18.65 0 +0.01(+0.05%)
Aug 13, 2019 18.64 18.64 18.64 0 +0.04(+0.22%)
Aug 12, 2019 18.60 18.60 18.60 18.60 100 +0.00(+0.00%)
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.