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 (%)
Apr 30, 2021 16.73 16.73 16.73 16.73 110 +0.07(+0.42%)
Apr 29, 2021 16.64 16.66 16.64 16.66 1,469 -0.04(-0.24%)
Apr 26, 2021 16.70 16.70 16.70 0 +0.00(+0.00%)
Apr 21, 2021 16.70 16.70 16.70 0 +0.00(+0.00%)
Apr 15, 2021 16.70 16.70 16.70 0 +0.11(+0.66%)
Apr 07, 2021 16.59 16.59 16.59 0 +0.00(+0.00%)
Apr 05, 2021 16.59 16.59 16.59 0 +0.02(+0.12%)
Mar 24, 2021 16.57 16.57 16.57 0 +0.01(+0.06%)
Mar 12, 2021 16.56 16.56 16.56 0 +0.02(+0.12%)
Mar 11, 2021 16.55 16.55 16.54 16.54 5,300 +0.00(+0.00%)
Mar 03, 2021 16.54 16.54 16.54 0 -0.01(-0.06%)
Feb 10, 2021 16.55 16.55 16.55 0 -0.05(-0.30%)
Feb 08, 2021 16.60 16.60 16.60 0 +0.06(+0.36%)
Feb 03, 2021 16.54 16.54 16.54 0 +0.00(+0.00%)
Jan 26, 2021 16.54 16.54 16.54 0 +0.10(+0.61%)
Jan 21, 2021 16.44 16.44 16.44 0 +0.00(+0.00%)
Jan 18, 2021 16.44 16.44 16.44 0 -0.04(-0.24%)
Jan 15, 2021 16.48 16.48 16.48 16.48 100 -0.01(-0.06%)
Jan 14, 2021 16.49 16.49 16.49 16.49 100 +0.04(+0.24%)
Jan 12, 2021 16.45 16.45 16.45 0 -0.03(-0.18%)
Jan 04, 2021 16.48 16.48 16.48 0 +0.00(+0.00%)
Dec 31, 2020 16.48 16.48 16.48 0 +0.04(+0.24%)
Dec 29, 2020 16.44 16.44 16.44 0 +0.01(+0.06%)
Dec 22, 2020 16.43 16.43 16.43 0 +0.00(+0.00%)
Dec 21, 2020 16.43 16.43 16.43 16.43 100 +0.02(+0.12%)
Dec 15, 2020 16.41 16.41 16.41 0 +0.01(+0.06%)
Dec 08, 2020 16.40 16.40 16.40 0 +0.02(+0.12%)
Dec 07, 2020 16.38 16.38 16.38 16.38 402 -0.03(-0.18%)
Dec 03, 2020 16.41 16.41 16.41 0 +0.00(+0.00%)
Nov 27, 2020 16.41 16.41 16.41 0 +0.01(+0.06%)
Nov 23, 2020 16.40 16.40 16.40 0 +0.02(+0.12%)
Nov 19, 2020 16.38 16.38 16.38 0 +0.13(+0.80%)
Nov 17, 2020 16.25 16.25 16.25 0 -0.06(-0.37%)
Nov 16, 2020 16.30 16.31 16.30 16.31 700 +0.23(+1.43%)
Nov 09, 2020 16.08 16.08 16.08 0 +0.00(+0.00%)
Nov 02, 2020 16.08 16.08 16.08 0 -0.04(-0.25%)
Oct 30, 2020 16.12 16.12 16.12 16.12 800 -0.06(-0.37%)
Oct 29, 2020 16.18 16.18 16.18 16.18 350 -0.15(-0.92%)
Oct 27, 2020 16.33 16.33 16.33 0 +0.13(+0.80%)
Oct 26, 2020 16.20 16.20 16.20 16.20 750 -0.08(-0.49%)
Oct 21, 2020 16.28 16.28 16.28 0 -0.07(-0.43%)
Oct 15, 2020 16.35 16.35 16.35 0 +0.02(+0.12%)
Oct 14, 2020 16.33 16.33 16.33 75 +0.00(+0.00%)
Oct 08, 2020 16.33 16.33 16.33 0 +0.01(+0.06%)
Oct 06, 2020 16.32 16.32 16.32 0 +0.05(+0.31%)
Oct 05, 2020 16.27 16.27 16.27 16.27 100 -0.02(-0.12%)
Oct 02, 2020 16.29 16.29 16.29 16.29 200 -0.01(-0.06%)
Sep 30, 2020 16.30 16.30 16.30 0 -0.03(-0.18%)
Sep 29, 2020 16.33 16.33 16.33 16.33 100 -0.04(-0.24%)
Sep 25, 2020 16.37 16.37 16.37 0 +0.00(+0.00%)
Sep 24, 2020 16.37 16.37 16.37 90 +0.00(+0.00%)
Sep 23, 2020 16.37 16.37 16.37 16.37 200 -0.02(-0.12%)
Sep 22, 2020 16.39 16.39 16.39 16.39 1,500 -0.05(-0.30%)
Sep 17, 2020 16.44 16.44 16.44 0 -0.01(-0.06%)
Sep 16, 2020 16.45 16.45 16.45 16.45 700 -0.04(-0.24%)
Sep 15, 2020 16.49 16.49 16.49 16.49 200 +0.04(+0.24%)
Sep 10, 2020 16.45 16.45 16.45 0 -0.12(-0.72%)
Sep 08, 2020 16.57 16.57 16.57 0 +0.00(+0.00%)
Sep 02, 2020 16.57 16.57 16.57 0 +0.07(+0.42%)
Sep 01, 2020 16.51 16.51 16.50 16.50 1,300 +0.15(+0.92%)
Aug 28, 2020 16.35 16.35 16.35 0 -0.06(-0.37%)
Aug 27, 2020 16.42 16.42 16.41 16.41 320 +0.07(+0.43%)
Aug 20, 2020 16.34 16.34 16.34 0 -0.04(-0.24%)
Aug 11, 2020 16.38 16.38 16.38 0 -0.02(-0.12%)
Aug 10, 2020 16.40 16.40 16.40 16.40 905 +0.00(+0.00%)
Aug 06, 2020 16.40 16.40 16.40 0 +0.02(+0.12%)
Aug 05, 2020 16.38 16.38 16.38 16.38 900 +0.11(+0.68%)
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%)
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.