Dark

BLCK
FIRST TRUST INDXX INNOVATIVE TRANSACTION ETF
stock TSE

Inactive

Apr 6, 2022

24.97CAD-8.869%(-2.43)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-04-06	24.9700	24.9700	24.9700	24.9700	-8.869%	100	0.000%
2022-01-21	27.4000	27.4000	27.4000	27.4000	-3.691%	300	-8.869%
2021-11-12	28.4500	28.4500	28.4500	28.4500	+3.342%	2,643	-12.232%
2021-09-23	27.5300	27.5300	27.5300	27.5300	+0.585%	110	-9.299%
2021-09-22	27.3700	27.3700	27.3700	27.3700	-1.440%	300	-8.769%
2021-08-25	27.7700	27.7700	27.7700	27.7700	+1.276%	200	-10.083%
2021-08-16	27.4200	27.4200	27.4200	27.4200	+0.329%	100	-8.935%
2021-08-10	27.3300	27.3300	27.3300	27.3300	-0.255%	100	-8.635%
2021-08-09	27.4000	27.4000	27.4000	27.4000	+0.995%	360	-8.869%
2021-08-05	27.1300	27.1300	27.1300	27.1300	+1.231%	366	-7.962%
2021-07-26	26.8000	26.8000	26.8000	26.8000	+0.187%	620	-6.828%
2021-07-06	26.7500	26.7500	26.7500	26.7500	+1.096%	400	-6.654%
2021-06-15	26.4600	26.4600	26.4600	26.4600	+0.838%	200	-5.631%
2021-06-07	26.2400	26.2400	26.2400	26.2400	+1.001%	100	-4.840%
2021-06-02	25.9800	25.9800	25.9800	25.9800	+0.309%	100	-3.888%
2021-06-01	25.9000	25.9000	25.9000	25.9000	+0.155%	200	-3.591%
2021-05-31	26.0900	26.1000	25.8600	25.8600	+3.897%	1,385	-3.442%
2021-05-12	25.0100	25.0100	24.8900	24.8900	-3.189%	300	+0.321%
2021-04-30	25.7100	25.7100	25.7100	25.7100	-2.057%	2,046	-2.878%
2021-04-16	26.2400	26.2500	26.2400	26.2500	+2.459%	500	-4.876%
2021-03-16	25.6200	25.6200	25.6200	25.6200	-0.813%	124	-2.537%
2021-03-11	25.8300	25.8300	25.8300	25.8300	+0.233%	448	-3.329%
2021-02-22	25.7700	25.7700	25.7700	25.7700	-0.885%	202	-3.104%
2021-02-19	26.0000	26.0000	26.0000	26.0000	-0.839%	290	-3.962%
2021-02-17	26.2200	26.2200	26.2200	26.2200	+3.759%	210	-4.767%
2021-02-03	25.2700	25.2700	25.2700	25.2700	+0.318%	400	-1.187%
2021-01-22	25.1900	25.1900	25.1900	25.1900	-0.395%	500	-0.873%
2021-01-19	25.2900	25.2900	25.2900	25.2900	+0.119%	115	-1.265%
2021-01-13	25.2600	25.2600	25.2600	25.2600	+4.251%	100	-1.148%
2020-12-29	24.2300	24.2300	24.2300	24.2300	+0.958%	100	+3.054%
2020-12-17	24.0000	24.0000	24.0000	24.0000	+1.180%	501	+4.042%
2020-12-15	23.7200	23.7200	23.7200	23.7200	-0.168%	100	+5.270%
2020-12-08	23.7600	23.7600	23.7600	23.7600	+1.322%	100	+5.093%
2020-11-30	23.4500	23.4500	23.4500	23.4500	-0.888%	100	+6.482%
2020-11-27	23.6600	23.6600	23.6600	23.6600	+2.247%	100	+5.537%
2020-11-20	23.9400	23.9400	23.1400	23.1400	+6.882%	500	+7.908%
2020-10-09	21.6400	21.6500	21.6400	21.6500	+2.899%	426	+15.335%
2020-09-11	21.0400	21.0400	21.0400	21.0400	+0.478%	100	+18.679%
2020-09-04	20.9400	20.9400	20.9400	20.9400	-3.768%	100	+19.245%
2020-08-28	21.7600	21.7600	21.7600	21.7600	+1.493%	100	+14.752%
2020-07-21	21.4400	21.4400	21.4400	21.4400	+1.228%	100	+16.465%
2020-07-13	21.1800	21.1800	21.1800	21.1800	+10.948%	100	+17.894%
2020-05-19	19.0900	19.0900	19.0900	19.0900	+3.133%	100	+30.801%
2020-05-13	18.5100	18.5100	18.5100	18.5100	-3.594%	100	+34.900%
2020-05-11	19.2000	19.2000	19.2000	19.2000	+2.564%	100	+30.052%
2020-05-05	18.7200	18.7200	18.7200	18.7200	-0.690%	200	+33.387%
2020-04-28	18.8500	18.8500	18.8500	18.8500	-1.721%	200	+32.467%
2020-04-27	19.1800	19.1800	19.1800	19.1800	+3.396%	800	+30.188%
2020-04-24	18.5500	18.5500	18.5500	18.5500	-1.119%	100	+34.609%
2020-04-20	18.7600	18.7600	18.7600	18.7600	+9.260%	100	+33.102%
2020-04-03	17.1700	17.1700	17.1700	17.1700	+3.309%	100	+45.428%
2020-03-20	16.6200	16.6200	16.6200	16.6200	+2.026%	2,000	+50.241%
2020-03-16	16.2900	16.2900	16.2900	16.2900	-8.432%	120	+53.284%
2020-03-13	17.7900	17.7900	17.7900	17.7900	+4.894%	100	+40.360%
2020-03-12	16.9600	16.9600	16.9600	16.9600	-9.547%	500	+47.229%
2020-03-11	18.7500	18.7500	18.7500	18.7500	-0.319%	1,250	+33.173%
2020-03-09	18.8100	18.8100	18.8100	18.8100	-8.199%	100	+32.749%
2020-03-05	20.4900	20.4900	20.4900	20.4900	-7.285%	100	+21.864%
2020-02-10	22.1000	22.1000	22.1000	22.1000	+0.045%	100	+12.986%
2020-02-07	22.0900	22.0900	22.0900	22.0900	+4.791%	100	+13.038%
2020-01-31	21.0800	21.0800	21.0800	21.0800	-3.125%	300	+18.454%
2020-01-22	21.7600	21.7600	21.7600	21.7600	+1.209%	100	+14.752%
2020-01-14	21.5000	21.5000	21.5000	21.5000	+2.723%	100	+16.140%
2020-01-02	20.9300	20.9300	20.9300	20.9300	-2.242%	500	+19.302%
2019-12-17	21.4000	21.4100	21.4000	21.4100	+3.181%	250	+16.628%
2019-11-22	20.7500	20.7500	20.7500	20.7500	+0.290%	100	+20.337%
2019-11-08	20.7000	20.7000	20.6900	20.6900	+3.192%	200	+20.686%
2019-10-30	20.0500	20.0500	20.0500	20.0500	+1.519%	100	+24.539%
2019-09-27	19.7500	19.7500	19.7500	19.7500	+1.023%	500	+26.430%
2019-08-23	19.5500	19.5500	19.5500	19.5500	-0.051%	500	+27.724%
2019-08-16	19.5600	19.5600	19.5600	19.5600	-0.357%	100	+27.658%
2019-08-09	19.6300	19.6300	19.6300	19.6300	-1.009%	100	+27.203%
2019-08-08	19.7500	19.8400	19.7500	19.8300	+1.640%	65,800	+25.920%
2019-08-06	19.5100	19.5100	19.5100	19.5100	-4.410%	250	+27.986%
2019-08-01	20.4100	20.4100	20.4100	20.4100	+0.641%	100	+22.342%
2019-07-31	20.2800	20.2800	20.2800	20.2800	-0.148%	100	+23.126%
2019-07-17	20.3500	20.3500	20.3100	20.3100	+1.297%	12,700	+22.944%
2019-06-26	20.0500	20.0500	20.0500	20.0500	-0.792%	100	+24.539%
2019-06-18	20.1700	20.2100	20.1700	20.2100	+0.698%	367	+23.553%
2019-06-11	20.0700	20.0700	20.0700	20.0700	+3.507%	100	+24.415%
2019-06-03	19.4200	19.4200	19.3900	19.3900	-1.574%	700	+28.778%
2019-05-30	19.7000	19.7000	19.7000	19.7000	-0.905%	1,270	+26.751%
2019-05-28	19.8800	19.8800	19.8800	19.8800	-3.354%	175	+25.604%
2019-05-07	20.5900	20.5900	20.5700	20.5700	-0.963%	700	+21.390%
2019-05-03	20.7700	20.7700	20.7700	20.7700	-0.288%	200	+20.221%
2019-05-01	20.9400	20.9400	20.8300	20.8300	+2.712%	330	+19.875%
2019-04-03	20.2800	20.2800	20.2800	20.2800	+2.580%	1,000	+23.126%
2019-03-15	19.7700	19.7700	19.7700	19.7700	+1.333%	1,675	+26.302%
2019-02-26	19.5100	19.5100	19.5100	19.5100	+1.880%	259	+27.986%
2019-02-21	19.1500	19.1500	19.1500	19.1500	-0.519%	4,000	+30.392%
2019-02-14	19.2500	19.2500	19.2500	19.2500	+4.054%	500	+29.714%
2019-01-24	18.4800	18.5000	18.4800	18.5000	+0.763%	1,125	+34.973%
2019-01-21	18.3600	18.3600	18.3600	18.3600	-0.326%	210	+36.002%
2019-01-18	18.4200	18.4200	18.4200	18.4200	+3.193%	200	+35.559%
2019-01-14	17.8500	17.8500	17.8500	17.8500	0.000%	450	+39.888%
2019-01-10	17.8500	17.8500	17.8500	17.8500	+0.112%	550	+39.888%
2019-01-08	17.8400	17.8400	17.8300	17.8300	+3.064%	1,700	+40.045%
2018-12-27	17.3200	17.3200	17.3000	17.3000	-2.149%	250	+44.335%
2018-12-19	17.9700	17.9800	17.6500	17.6800	-3.070%	6,700	+41.233%
2018-12-12	18.2400	18.2400	18.2400	18.2400	+1.053%	1,000	+36.897%
2018-12-11	18.0400	18.2700	18.0300	18.0500	+0.557%	20,400	+38.338%
2018-12-07	17.9500	17.9500	17.9500	17.9500	-1.644%	400	+39.109%
2018-12-06	18.6100	18.6100	18.2500	18.2500	-2.354%	400	+36.822%
2018-11-29	18.6900	18.6900	18.6900	18.6900	+3.833%	500	+33.601%
2018-11-23	18.0000	18.0000	18.0000	18.0000	0.000%	150	+38.722%
2018-11-22	18.0000	18.0000	18.0000	18.0000	-1.907%	150	+38.722%
2018-11-19	18.4700	18.4700	18.3500	18.3500	-0.811%	1,500	+36.076%
2018-11-14	18.5000	18.5000	18.5000	18.5000	-1.175%	125	+34.973%
2018-11-12	18.7200	18.7200	18.7200	18.7200	-2.194%	500	+33.387%
2018-11-07	19.0500	19.1400	19.0500	19.1400	+3.014%	3,000	+30.460%
2018-11-01	18.6100	18.6100	18.5800	18.5800	+3.108%	1,000	+34.392%
2018-10-30	18.0200	18.0200	18.0200	18.0200	+0.056%	100	+38.568%
2018-10-29	18.0100	18.0100	18.0100	18.0100	+0.840%	1,050	+38.645%
2018-10-26	17.8600	17.8600	17.8600	17.8600	-3.978%	4,000	+39.810%
2018-10-11	18.6200	18.7500	18.6000	18.6000	-1.535%	2,300	+34.247%
2018-10-10	18.8900	18.8900	18.8900	18.8900	-4.596%	4,100	+32.186%
2018-10-02	19.8000	19.8000	19.8000	19.8000	-2.989%	150	+26.111%
2018-09-27	20.4300	20.4300	20.4100	20.4100	+1.040%	400	+22.342%
2018-09-20	20.2000	20.2000	20.2000	20.2000	+0.348%	434	+23.614%
2018-09-17	20.1300	20.1300	20.1300	20.1300	+1.769%	200	+24.044%
2018-09-12	19.7800	19.7800	19.7800	19.7800	-1.494%	1,000	+26.239%
2018-09-10	20.0800	20.0800	20.0800	20.0800	-0.347%	100	+24.353%
2018-09-06	20.2500	20.2500	20.1500	20.1500	-0.346%	250	+23.921%
2018-09-05	20.2200	20.2200	20.2200	20.2200	-1.173%	1,000	+23.492%
2018-09-04	20.3000	20.4600	20.2700	20.4600	+1.538%	1,410	+22.043%
2018-08-31	20.1500	20.1500	20.1500	20.1500	0.000%	200	+23.921%
2018-08-30	20.1500	20.1500	20.1500	20.1500	-0.149%	100	+23.921%
2018-08-29	20.0700	20.1900	20.0700	20.1800	+3.170%	67,150	+23.736%
2018-08-21	19.5600	19.5600	19.5600	19.5600	+0.773%	123	+27.658%
2018-08-17	19.4100	19.4100	19.4100	19.4100	-0.614%	150	+28.645%
2018-08-14	19.5300	19.5300	19.5300	19.5300	-0.509%	150	+27.855%
2018-08-10	19.6500	19.6500	19.6300	19.6300	+1.081%	4,900	+27.203%
2018-08-02	19.4200	19.4200	19.4200	19.4200	-0.918%	100	+28.579%
2018-08-01	19.6000	19.6000	19.6000	19.6000	-1.606%	400	+27.398%
2018-07-27	19.9200	19.9200	19.9200	19.9200	-0.698%	550	+25.351%
2018-07-26	20.0600	20.0600	20.0600	20.0600	+0.804%	110	+24.477%
2018-07-25	19.9000	19.9000	19.9000	19.9000	-0.400%	400	+25.477%
2018-07-24	20.0000	20.0000	19.9800	19.9800	+0.503%	1,300	+24.975%
2018-07-13	19.8800	19.8800	19.8800	19.8800	-0.451%	825	+25.604%
2018-07-12	19.9700	19.9700	19.9700	19.9700	+1.577%	100	+25.038%
2018-07-11	19.6600	19.6600	19.6600	19.6600	+1.602%	125	+27.009%
2018-07-04	19.3600	19.3600	19.3500	19.3500	-0.103%	300	+29.044%
2018-07-03	19.4300	19.4300	19.2400	19.3700	0.000%	3,300	+28.911%
2018-06-29	19.3700	19.3700	19.3700	19.3700	+0.780%	500	+28.911%
2018-06-28	19.2200	19.2200	19.2200	19.2200	-0.466%	200	+29.917%
2018-06-27	19.3100	19.3100	19.3100	19.3100	-1.530%	100	+29.311%
2018-06-26	19.6300	19.6300	19.6100	19.6100	+0.307%	700	+27.333%
2018-06-25	19.5500	19.5500	19.5500	19.5500	-2.054%	100	+27.724%
2018-06-21	19.9600	19.9600	19.9600	19.9600	-1.383%	100	+25.100%
2018-06-20	20.2300	20.2400	20.2300	20.2400	+1.505%	1,100	+23.370%
2018-06-19	19.9400	19.9400	19.9400	19.9400	-0.895%	100	+25.226%
2018-06-18	20.1200	20.1200	20.1200	20.1200	-0.248%	500	+24.105%
2018-06-15	20.1700	20.1700	20.1700	20.1700	+0.199%	100	+23.798%
2018-06-14	20.1300	20.1300	20.1300	20.1300	-0.149%	1,080	+24.044%
2018-06-13	20.1600	20.1600	20.1600	20.1600	+0.499%	1,300	+23.859%
2018-06-12	20.1400	20.1400	20.0600	20.0600	0.000%	934	+24.477%
2018-06-11	20.0600	20.0600	20.0600	20.0600	+0.804%	2,210	+24.477%
2018-06-08	19.9000	19.9000	19.9000	19.9000	-0.500%	230	+25.477%
2018-06-06	19.9800	20.0000	19.9800	20.0000	+0.756%	10,800	+24.850%
2018-06-05	19.8200	19.8500	19.8200	19.8500	+1.069%	390	+25.793%
2018-06-04	19.6400	19.6400	19.6400	19.6400	+1.973%	400	+27.138%
2018-05-31	19.3000	19.3000	19.2600	19.2600	+0.260%	806	+29.647%
2018-05-29	19.2100	19.2100	19.2100	19.2100	-1.840%	1,001	+29.984%
2018-05-28	19.6000	19.6000	19.5700	19.5700	+1.085%	2,000	+27.593%
2018-05-23	19.3600	19.3600	19.3600	19.3600	-0.258%	100	+28.977%
2018-05-22	19.4200	19.4200	19.4100	19.4100	+0.207%	600	+28.645%
2018-05-17	19.4200	19.4400	19.3700	19.3700	-0.257%	1,508	+28.911%
2018-05-15	19.4200	19.4200	19.4200	19.4200	-0.665%	202	+28.579%
2018-05-14	19.5500	19.5500	19.5500	19.5500	+0.721%	200	+27.724%
2018-05-10	19.4100	19.4100	19.4100	19.4100	+0.727%	500	+28.645%
2018-05-09	19.2700	19.2700	19.2700	19.2700	+1.796%	1,000	+29.580%
2018-05-02	18.9700	18.9700	18.9300	18.9300	+0.053%	5,800	+31.907%
2018-05-01	18.9200	18.9200	18.9200	18.9200	-0.421%	600	+31.977%
2018-04-27	19.0000	19.0000	19.0000	19.0000	+1.877%	500	+31.421%
2018-04-25	18.6500	18.6500	18.6500	18.6500	-0.267%	800	+33.887%
2018-04-24	18.7500	18.7500	18.7000	18.7000	-1.163%	863	+33.529%
2018-04-23	18.9200	18.9200	18.9200	18.9200	+0.907%	250	+31.977%
2018-04-17	18.7500	18.7500	18.7500	18.7500	+1.242%	150	+33.173%
2018-04-16	18.5700	18.5700	18.5200	18.5200	-0.857%	602	+34.827%
2018-04-13	18.6800	18.6800	18.6800	18.6800	-0.054%	501	+33.672%
2018-04-05	18.6900	18.6900	18.6900	18.6900	-1.111%	100	+33.601%
2018-03-27	18.9000	18.9000	18.9000	18.9000	+0.800%	705	+32.116%
2018-03-23	18.7500	18.7500	18.7500	18.7500	0.000%	1,000	+33.173%

.dark-mode .QJtY2J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QJtY2J{ color: #333333; background-color: white; border: 2px solid #333333; }BLCKFIRST TRUST INDXX INNOVATIVE TRANSACTION ETFstock TSE

BLCK
FIRST TRUST INDXX INNOVATIVE TRANSACTION ETF
stock TSE