Dark

FTB
FIRST TRUST TACTICAL BOND INDEX ETF
stock TSE

Inactive

Nov 28, 2022

14.03CAD+4.390%(+0.59)2,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-11-28	14.0200	14.0300	14.0200	14.0300	+4.390%	2,000	0.000%
2022-11-08	13.4400	13.4400	13.4400	13.4400	+0.674%	1,500	+4.390%
2022-10-20	13.3500	13.3500	13.3500	13.3500	-1.330%	100	+5.094%
2022-10-17	13.5300	13.5300	13.5300	13.5300	-2.732%	158	+3.695%
2022-09-28	13.9100	13.9100	13.9100	13.9100	-0.785%	109	+0.863%
2022-09-16	14.0200	14.0200	14.0200	14.0200	-0.849%	1,000	+0.071%
2022-08-23	14.0200	14.1400	14.0200	14.1400	-1.942%	1,989	-0.778%
2022-08-10	14.4200	14.4200	14.4200	14.4200	+2.707%	300	-2.705%
2022-07-06	14.0400	14.0400	14.0400	14.0400	+0.071%	13,700	-0.071%
2022-06-30	14.0300	14.0300	14.0300	14.0300	0.000%	450	0.000%
2022-06-29	14.0300	14.0300	14.0300	14.0300	-0.142%	600	0.000%
2022-06-20	14.0500	14.0500	14.0500	14.0500	-0.496%	1,200	-0.142%
2022-06-13	14.1400	14.1400	14.1200	14.1200	-2.755%	2,300	-0.637%
2022-06-02	14.5200	14.5200	14.5200	14.5200	+1.255%	300	-3.375%
2022-05-24	14.3400	14.3400	14.3400	14.3400	-4.464%	1,300	-2.162%
2022-03-31	15.0100	15.0100	15.0100	15.0100	+1.214%	100	-6.529%
2022-03-29	14.8300	14.8300	14.8300	14.8300	-3.198%	100	-5.394%
2022-03-14	15.3200	15.3200	15.3200	15.3200	-0.649%	1,200	-8.420%
2022-02-24	15.4200	15.4200	15.4200	15.4200	-5.746%	1,500	-9.014%
2021-11-29	16.3600	16.3600	16.3600	16.3600	-1.148%	100	-14.242%
2021-10-14	16.5500	16.5500	16.5500	16.5500	-0.181%	100	-15.227%
2021-09-28	16.5800	16.5800	16.5800	16.5800	-1.485%	607	-15.380%
2021-09-17	16.8300	16.8300	16.8300	16.8300	-0.414%	100	-16.637%
2021-09-16	16.9000	16.9000	16.9000	16.9000	+0.059%	1,500	-16.982%
2021-09-01	16.8500	16.8900	16.8500	16.8900	+0.656%	440	-16.933%
2021-07-21	16.7800	16.7800	16.7800	16.7800	-0.710%	100	-16.389%
2021-07-19	16.9000	16.9000	16.9000	16.9000	+0.595%	600	-16.982%
2021-06-23	16.8000	16.8000	16.8000	16.8000	0.000%	1,100	-16.488%
2021-06-09	16.8000	16.8000	16.8000	16.8000	+0.901%	600	-16.488%
2021-05-20	16.6500	16.6500	16.6500	16.6500	-0.299%	200	-15.736%
2021-05-11	16.7000	16.7000	16.7000	16.7000	-0.179%	145	-15.988%
2021-04-30	16.7300	16.7300	16.7300	16.7300	+0.420%	110	-16.139%
2021-04-29	16.6400	16.6600	16.6400	16.6600	-0.240%	1,470	-15.786%
2021-04-15	16.7000	16.7000	16.7000	16.7000	+0.663%	200	-15.988%
2021-04-05	16.5900	16.5900	16.5900	16.5900	+0.121%	180	-15.431%
2021-03-24	16.5700	16.5700	16.5700	16.5700	+0.060%	100	-15.329%
2021-03-12	16.5600	16.5600	16.5600	16.5600	+0.121%	100	-15.278%
2021-03-11	16.5500	16.5500	16.5400	16.5400	0.000%	5,300	-15.175%
2021-03-03	16.5400	16.5400	16.5400	16.5400	-0.060%	300	-15.175%
2021-02-10	16.5500	16.5500	16.5500	16.5500	-0.301%	1,025	-15.227%
2021-02-08	16.6000	16.6000	16.6000	16.6000	+0.363%	1,005	-15.482%
2021-01-26	16.5400	16.5400	16.5400	16.5400	+0.608%	108	-15.175%
2021-01-18	16.4400	16.4400	16.4400	16.4400	-0.243%	100	-14.659%
2021-01-15	16.4800	16.4800	16.4800	16.4800	-0.061%	102	-14.867%
2021-01-14	16.4900	16.4900	16.4900	16.4900	+0.243%	100	-14.918%
2021-01-12	16.4500	16.4500	16.4500	16.4500	-0.182%	1,000	-14.711%
2020-12-31	16.4800	16.4800	16.4800	16.4800	+0.243%	100	-14.867%
2020-12-29	16.4400	16.4400	16.4400	16.4400	+0.061%	150	-14.659%
2020-12-21	16.4300	16.4300	16.4300	16.4300	+0.122%	100	-14.607%
2020-12-15	16.4100	16.4100	16.4100	16.4100	+0.061%	100	-14.503%
2020-12-08	16.4000	16.4000	16.4000	16.4000	+0.122%	1,000	-14.451%
2020-12-07	16.3800	16.3800	16.3800	16.3800	-0.183%	402	-14.347%
2020-11-27	16.4100	16.4100	16.4100	16.4100	+0.061%	400	-14.503%
2020-11-23	16.4000	16.4000	16.4000	16.4000	+0.122%	400	-14.451%
2020-11-19	16.3800	16.3800	16.3800	16.3800	+0.800%	100	-14.347%
2020-11-17	16.2500	16.2500	16.2500	16.2500	-0.368%	100	-13.662%
2020-11-16	16.3000	16.3100	16.3000	16.3100	+1.430%	700	-13.979%
2020-11-02	16.0800	16.0800	16.0800	16.0800	-0.248%	100	-12.749%
2020-10-30	16.1200	16.1200	16.1200	16.1200	-0.371%	800	-12.965%
2020-10-29	16.1800	16.1800	16.1800	16.1800	-0.919%	350	-13.288%
2020-10-27	16.3300	16.3300	16.3300	16.3300	+0.802%	400	-14.085%
2020-10-26	16.2000	16.2000	16.2000	16.2000	-0.491%	750	-13.395%
2020-10-21	16.2800	16.2800	16.2800	16.2800	-0.428%	100	-13.821%
2020-10-15	16.3500	16.3500	16.3500	16.3500	+0.122%	222	-14.190%
2020-10-08	16.2700	16.3300	16.2700	16.3300	+0.061%	1,258	-14.085%
2020-10-06	16.3200	16.3200	16.3200	16.3200	+0.307%	100	-14.032%
2020-10-05	16.2700	16.2700	16.2700	16.2700	-0.123%	100	-13.768%
2020-10-02	16.2900	16.2900	16.2900	16.2900	-0.061%	200	-13.874%
2020-09-30	16.2800	16.3000	16.2800	16.3000	-0.184%	502	-13.926%
2020-09-29	16.3300	16.3300	16.3300	16.3300	-0.244%	100	-14.085%
2020-09-23	16.3700	16.3700	16.3700	16.3700	-0.122%	200	-14.294%
2020-09-22	16.3900	16.3900	16.3900	16.3900	-0.304%	1,500	-14.399%
2020-09-17	16.4400	16.4400	16.4400	16.4400	-0.061%	150	-14.659%
2020-09-16	16.4500	16.4500	16.4500	16.4500	-0.243%	700	-14.711%
2020-09-15	16.4900	16.4900	16.4900	16.4900	+0.243%	200	-14.918%
2020-09-10	16.4500	16.4500	16.4500	16.4500	-0.724%	105	-14.711%
2020-09-02	16.5700	16.5700	16.5700	16.5700	+0.424%	601	-15.329%
2020-09-01	16.5100	16.5100	16.5000	16.5000	+0.917%	1,300	-14.970%
2020-08-28	16.3500	16.3500	16.3500	16.3500	-0.366%	375	-14.190%
2020-08-27	16.4200	16.4200	16.4100	16.4100	+0.428%	320	-14.503%
2020-08-20	16.3400	16.3400	16.3400	16.3400	-0.244%	100	-14.137%
2020-08-11	16.3800	16.3800	16.3800	16.3800	-0.122%	500	-14.347%
2020-08-10	16.4000	16.4000	16.4000	16.4000	0.000%	907	-14.451%
2020-08-06	16.4000	16.4000	16.4000	16.4000	+0.122%	500	-14.451%
2020-08-05	16.3800	16.3800	16.3800	16.3800	+0.676%	900	-14.347%
2020-07-24	16.2700	16.2700	16.2700	16.2700	+1.942%	200	-13.768%
2020-07-14	15.9400	15.9600	15.9400	15.9600	+0.314%	300	-12.093%
2020-07-10	15.9100	15.9100	15.9100	15.9100	-0.500%	109	-11.816%
2020-07-06	15.9900	15.9900	15.9900	15.9900	+0.125%	430	-12.258%
2020-07-02	15.9700	15.9700	15.9700	15.9700	-0.125%	100	-12.148%
2020-06-29	15.9900	15.9900	15.9900	15.9900	-0.250%	675	-12.258%
2020-06-23	16.0300	16.0300	16.0300	16.0300	+0.062%	100	-12.477%
2020-06-18	16.0200	16.0200	16.0200	16.0200	+0.188%	620	-12.422%
2020-06-17	15.9800	15.9900	15.9800	15.9900	+0.188%	500	-12.258%
2020-06-16	15.9200	15.9600	15.9200	15.9600	-0.250%	2,192	-12.093%
2020-06-15	16.0100	16.0100	16.0000	16.0000	+0.883%	22,600	-12.313%
2020-06-10	15.8000	15.8600	15.8000	15.8600	+0.380%	891	-11.538%
2020-06-09	15.7900	15.8000	15.7900	15.8000	+0.701%	300	-11.203%
2020-06-08	15.6900	15.6900	15.6900	15.6900	+0.384%	300	-10.580%
2020-06-05	15.6300	15.6300	15.6300	15.6300	-0.573%	111	-10.237%
2020-06-04	15.7200	15.7200	15.7200	15.7200	-0.380%	3,000	-10.751%
2020-06-03	15.7800	15.7800	15.7800	15.7800	-1.988%	100	-11.090%
2020-05-22	16.1000	16.1000	16.1000	16.1000	+1.899%	1,547	-12.857%
2020-05-08	15.8000	15.8000	15.8000	15.8000	-0.253%	150	-11.203%
2020-05-07	15.8500	15.8500	15.8400	15.8400	+0.126%	2,316	-11.427%
2020-05-06	15.8100	15.8200	15.8100	15.8200	-0.315%	3,000	-11.315%
2020-05-05	15.8700	15.8700	15.8700	15.8700	-0.063%	3,600	-11.594%
2020-05-01	15.8800	15.8800	15.8800	15.8800	+0.443%	200	-11.650%
2020-04-28	15.8100	15.8100	15.8100	15.8100	+0.958%	670	-11.259%
2020-04-15	15.6600	15.6600	15.6600	15.6600	+1.097%	400	-10.409%
2020-04-14	15.4900	15.4900	15.4900	15.4900	+0.978%	2,038	-9.425%
2020-04-07	15.3400	15.3400	15.3400	15.3400	-0.904%	318	-8.540%
2020-04-02	15.4800	15.4800	15.4800	15.4800	+0.129%	100	-9.367%
2020-04-01	15.4600	15.4600	15.4600	15.4600	-1.214%	100	-9.250%
2020-03-30	15.6500	15.6500	15.6500	15.6500	+1.623%	100	-10.351%
2020-03-25	15.3800	15.4000	15.0100	15.4000	+6.207%	2,255	-8.896%
2020-03-24	14.5000	14.5000	14.5000	14.5000	-0.480%	3,000	-3.241%
2020-03-20	14.7300	14.7300	14.5700	14.5700	+2.174%	400	-3.706%
2020-03-19	14.2600	14.2600	14.2600	14.2600	-12.084%	100	-1.613%
2020-03-12	16.2200	16.2200	16.2200	16.2200	-4.924%	530	-13.502%
2020-03-09	17.0800	17.0800	17.0600	17.0600	-5.170%	8,200	-17.761%
2020-03-05	17.9900	17.9900	17.9900	17.9900	+0.056%	400	-22.012%
2020-03-02	17.9800	17.9800	17.9800	17.9800	+1.182%	100	-21.969%
2020-02-28	17.7700	17.7700	17.7700	17.7700	-1.769%	300	-21.047%
2020-02-27	17.9800	18.0900	17.9800	18.0900	-0.822%	300	-22.443%
2020-02-26	18.2300	18.2400	18.2300	18.2400	-0.816%	871	-23.081%
2020-02-19	18.3900	18.3900	18.3900	18.3900	-0.109%	250	-23.709%
2020-02-12	18.4000	18.4100	18.4000	18.4100	+0.327%	3,561	-23.791%
2020-02-06	18.3500	18.3500	18.3500	18.3500	+0.164%	600	-23.542%
2020-02-04	18.3200	18.3200	18.3200	18.3200	+0.274%	500	-23.417%
2020-01-29	18.2700	18.2700	18.2700	18.2700	-0.490%	1,000	-23.207%
2020-01-23	18.3600	18.3600	18.3600	18.3600	-0.272%	1,300	-23.584%
2020-01-17	18.4100	18.4100	18.4100	18.4100	+0.054%	1,652	-23.791%
2020-01-13	18.4000	18.4000	18.4000	18.4000	+0.109%	1,700	-23.750%
2020-01-09	18.3800	18.3800	18.3800	18.3800	+0.712%	5,200	-23.667%
2019-12-31	18.2500	18.2500	18.2500	18.2500	-0.273%	100	-23.123%
2019-12-30	18.3300	18.3300	18.3000	18.3000	+0.164%	1,200	-23.333%
2019-12-18	18.2700	18.2700	18.2700	18.2700	-0.218%	2,100	-23.207%
2019-12-17	18.3100	18.3100	18.3100	18.3100	+0.109%	100	-23.375%
2019-12-16	18.2900	18.2900	18.2900	18.2900	-0.055%	350	-23.291%
2019-12-13	18.3000	18.3000	18.3000	18.3000	-0.489%	550	-23.333%
2019-11-29	18.3900	18.3900	18.3900	18.3900	-0.163%	200	-23.709%
2019-11-27	18.4200	18.4200	18.4200	18.4200	+0.272%	2,600	-23.833%
2019-11-22	18.3700	18.3700	18.3700	18.3700	0.000%	150	-23.625%
2019-11-19	18.3700	18.3700	18.3700	18.3700	+0.164%	750	-23.625%
2019-11-15	18.3400	18.3400	18.3400	18.3400	+0.328%	500	-23.501%
2019-11-13	18.2800	18.2800	18.2800	18.2800	+0.164%	1,304	-23.249%
2019-11-08	18.2500	18.2500	18.2500	18.2500	+0.165%	200	-23.123%
2019-11-05	18.2200	18.2200	18.2200	18.2200	-0.328%	600	-22.997%
2019-11-04	18.2800	18.2800	18.2800	18.2800	-0.109%	825	-23.249%
2019-11-01	18.3000	18.3000	18.3000	18.3000	-0.109%	377	-23.333%
2019-10-31	18.3200	18.3200	18.3200	18.3200	+0.329%	2,500	-23.417%
2019-10-30	18.2600	18.2600	18.2600	18.2600	-0.436%	350	-23.165%
2019-10-23	18.3400	18.3400	18.3400	18.3400	+0.164%	1,300	-23.501%
2019-10-18	18.3100	18.3100	18.3100	18.3100	0.000%	2,450	-23.375%
2019-10-17	18.2900	18.3100	18.2900	18.3100	+0.055%	1,276	-23.375%
2019-10-16	18.3000	18.3000	18.3000	18.3000	-0.109%	350	-23.333%
2019-10-15	18.3200	18.3200	18.3200	18.3200	-0.705%	216	-23.417%
2019-10-08	18.4500	18.4500	18.4500	18.4500	-0.270%	200	-23.957%
2019-10-04	18.5000	18.5000	18.5000	18.5000	+0.271%	100	-24.162%
2019-10-02	18.4000	18.4500	18.4000	18.4500	0.000%	600	-23.957%
2019-10-01	18.4500	18.4500	18.4500	18.4500	+0.054%	2,000	-23.957%
2019-09-30	18.4100	18.4400	18.4100	18.4400	0.000%	5,775	-23.915%
2019-09-27	18.4400	18.4400	18.4400	18.4400	-0.593%	760	-23.915%
2019-09-23	18.5500	18.5500	18.5500	18.5500	+0.651%	460	-24.367%
2019-09-18	18.4300	18.4300	18.4300	18.4300	+0.163%	5,000	-23.874%
2019-09-17	18.4000	18.4000	18.4000	18.4000	+0.163%	2,950	-23.750%
2019-09-16	18.3700	18.3700	18.3700	18.3700	+0.164%	1,175	-23.625%
2019-09-11	18.3400	18.3400	18.3400	18.3400	-0.054%	1,825	-23.501%
2019-09-10	18.3800	18.3800	18.3500	18.3500	-1.238%	1,650	-23.542%
2019-09-03	18.5500	18.5800	18.5500	18.5800	+0.162%	250	-24.489%
2019-08-23	18.5500	18.5500	18.5500	18.5500	-0.054%	400	-24.367%
2019-08-20	18.5600	18.5600	18.5600	18.5600	-0.483%	300	-24.407%
2019-08-16	18.6500	18.6500	18.6500	18.6500	+0.054%	187	-24.772%
2019-08-13	18.6100	18.6400	18.6100	18.6400	+0.215%	8,200	-24.732%
2019-08-12	18.6000	18.6000	18.6000	18.6000	0.000%	100	-24.570%
2019-07-25	18.6000	18.6000	18.6000	18.6000	0.000%	1,450	-24.570%
2019-07-19	18.6000	18.6000	18.6000	18.6000	+0.432%	300	-24.570%
2019-07-17	18.5200	18.5200	18.5200	18.5200	+0.054%	2,100	-24.244%
2019-07-15	18.4900	18.5100	18.4900	18.5100	+0.162%	400	-24.203%
2019-07-10	18.4800	18.4800	18.4800	18.4800	-0.162%	800	-24.080%
2019-07-09	18.5100	18.5100	18.5100	18.5100	-0.377%	300	-24.203%
2019-07-04	18.5800	18.5800	18.5800	18.5800	-0.215%	1,300	-24.489%
2019-06-20	18.6200	18.6200	18.6200	18.6200	+0.215%	222	-24.651%
2019-06-19	18.5700	18.5800	18.5700	18.5800	+0.460%	296	-24.489%
2019-06-17	18.4950	18.4950	18.4950	18.4950	-0.108%	100	-24.142%
2019-06-14	18.5200	18.5200	18.5150	18.5150	+0.461%	300	-24.224%
2019-06-13	18.4200	18.4300	18.4200	18.4300	-0.108%	816	-23.874%
2019-06-07	18.4400	18.4500	18.4400	18.4500	+0.930%	315	-23.957%
2019-05-31	18.2800	18.2800	18.2800	18.2800	-0.164%	200	-23.249%
2019-05-28	18.3000	18.3100	18.3000	18.3100	+0.055%	1,790	-23.375%
2019-05-27	18.2900	18.3000	18.2900	18.3000	+0.164%	800	-23.333%
2019-05-23	18.2600	18.2700	18.2600	18.2700	-0.218%	400	-23.207%
2019-05-15	18.3100	18.3100	18.3100	18.3100	+0.329%	650	-23.375%
2019-05-14	18.2400	18.2500	18.2400	18.2500	+0.220%	270	-23.123%
2019-05-03	18.2100	18.2100	18.2100	18.2100	-0.164%	540	-22.954%
2019-05-02	18.1200	18.2700	18.1200	18.2400	-0.055%	3,100	-23.081%
2019-04-30	18.2500	18.2500	18.2500	18.2500	+0.110%	1,000	-23.123%
2019-04-23	18.2300	18.2300	18.2300	18.2300	-0.164%	800	-23.039%
2019-04-18	18.2600	18.2600	18.2600	18.2600	+0.110%	300	-23.165%
2019-04-11	18.3000	18.3000	18.2400	18.2400	-0.164%	750	-23.081%
2019-04-10	18.2800	18.2800	18.2700	18.2700	-0.055%	500	-23.207%
2019-04-05	18.2800	18.2800	18.2800	18.2800	-0.109%	115	-23.249%
2019-04-02	18.3200	18.3200	18.3000	18.3000	-0.381%	1,316	-23.333%
2019-03-27	18.3700	18.3700	18.3700	18.3700	-0.434%	410	-23.625%
2019-03-26	18.4400	18.4500	18.4400	18.4500	+0.217%	1,125	-23.957%
2019-03-25	18.4000	18.4100	18.4000	18.4100	+0.054%	3,600	-23.791%
2019-03-22	18.4000	18.4000	18.4000	18.4000	+0.382%	189	-23.750%
2019-03-21	18.3300	18.3300	18.3300	18.3300	+0.274%	1,490	-23.459%
2019-03-20	18.2800	18.2800	18.2800	18.2800	+0.055%	1,025	-23.249%
2019-03-19	18.2600	18.2700	18.2600	18.2700	0.000%	32,838	-23.207%
2019-03-18	18.2700	18.2700	18.2700	18.2700	+0.110%	100	-23.207%
2019-03-15	18.2500	18.2500	18.2500	18.2500	0.000%	775	-23.123%
2019-03-13	18.2500	18.2500	18.2500	18.2500	+0.330%	600	-23.123%
2019-03-06	18.1900	18.1900	18.1900	18.1900	+0.220%	5,050	-22.870%
2019-03-05	18.1500	18.1500	18.1500	18.1500	-0.329%	1,452	-22.700%
2019-02-27	18.2100	18.2100	18.2100	18.2100	+0.055%	194	-22.954%
2019-02-26	18.2000	18.2000	18.2000	18.2000	0.000%	530	-22.912%
2019-02-21	18.2000	18.2000	18.2000	18.2000	-0.110%	125	-22.912%
2019-02-20	18.2300	18.2300	18.2200	18.2200	+0.055%	296	-22.997%
2019-02-19	18.1000	18.2100	18.1000	18.2100	-0.110%	925	-22.954%
2019-02-15	18.2100	18.2300	18.2100	18.2300	0.000%	2,325	-23.039%
2019-02-14	18.2200	18.2300	18.2200	18.2300	+0.552%	524	-23.039%
2019-02-12	18.1300	18.1300	18.1300	18.1300	-0.385%	7,600	-22.614%
2019-02-06	18.3300	18.3300	18.2000	18.2000	+0.110%	995	-22.912%
2019-02-05	18.1800	18.1800	18.1800	18.1800	+0.331%	650	-22.827%
2019-02-01	18.1500	18.1500	18.1200	18.1200	-0.165%	525	-22.572%
2019-01-25	18.1500	18.1500	18.1500	18.1500	+0.610%	242	-22.700%
2019-01-23	18.0400	18.0400	18.0400	18.0400	+0.222%	8,125	-22.228%
2019-01-21	18.0000	18.0000	18.0000	18.0000	-0.056%	920	-22.056%
2019-01-18	18.0400	18.0400	18.0100	18.0100	+0.056%	3,802	-22.099%
2019-01-17	17.9900	18.0000	17.9900	18.0000	-0.222%	1,388	-22.056%
2019-01-16	18.0400	18.0400	18.0400	18.0400	+0.222%	435	-22.228%
2019-01-15	18.0000	18.0000	18.0000	18.0000	+0.167%	1,206	-22.056%
2019-01-14	17.9700	17.9700	17.9700	17.9700	-0.388%	187	-21.925%
2019-01-10	18.0400	18.0400	18.0400	18.0400	0.000%	1,099	-22.228%
2019-01-08	18.0400	18.0400	18.0400	18.0400	+0.445%	1,420	-22.228%
2019-01-07	17.9600	17.9600	17.9600	17.9600	+1.126%	1,375	-21.882%
2018-12-27	17.7600	17.7600	17.7600	17.7600	+0.339%	400	-21.002%
2018-12-24	17.7000	17.7000	17.7000	17.7000	-1.448%	1,424	-20.734%
2018-12-20	17.9200	17.9600	17.9200	17.9600	+0.167%	1,461	-21.882%
2018-12-19	18.0000	18.0000	17.9300	17.9300	-0.610%	1,969	-21.751%
2018-12-13	18.0200	18.0400	18.0200	18.0400	0.000%	17,950	-22.228%
2018-12-11	18.1000	18.1000	18.0400	18.0400	+0.222%	1,753	-22.228%
2018-12-06	18.0000	18.0000	18.0000	18.0000	+0.028%	1,560	-22.056%
2018-12-05	17.9950	17.9950	17.9950	17.9950	-0.745%	1,500	-22.034%
2018-12-03	18.1300	18.1300	18.1300	18.1300	-0.220%	318	-22.614%
2018-11-29	18.1700	18.1700	18.1700	18.1700	+0.609%	8,019	-22.785%
2018-11-27	18.0600	18.0600	18.0600	18.0600	-0.933%	100	-22.315%
2018-11-21	18.1800	18.2300	18.1800	18.2300	-1.139%	31,700	-23.039%
2018-11-16	18.4400	18.4400	18.4400	18.4400	-0.054%	875	-23.915%
2018-11-15	18.4500	18.4500	18.4500	18.4500	-0.913%	200	-23.957%
2018-11-08	18.6200	18.6200	18.6200	18.6200	-0.054%	452	-24.651%
2018-11-02	18.5000	18.6300	18.5000	18.6300	+0.703%	2,000	-24.691%
2018-10-31	18.5100	18.5100	18.5000	18.5000	+0.054%	4,800	-24.162%
2018-10-29	18.4900	18.4900	18.4900	18.4900	-0.858%	3,129	-24.121%
2018-10-25	18.5900	18.6500	18.5800	18.6500	+0.215%	1,600	-24.772%
2018-10-23	18.6100	18.6100	18.6100	18.6100	-0.641%	1,550	-24.610%
2018-10-19	18.7300	18.7300	18.7300	18.7300	-0.053%	6,166	-25.093%
2018-10-18	18.7400	18.7400	18.7400	18.7400	-0.372%	535	-25.133%
2018-10-17	18.8100	18.8100	18.8100	18.8100	+0.213%	10,911	-25.412%
2018-10-11	18.7700	18.7700	18.7700	18.7700	+0.107%	260	-25.253%
2018-10-10	18.7100	18.7500	18.7100	18.7500	-0.319%	2,700	-25.173%
2018-10-09	18.8100	18.8100	18.8100	18.8100	-0.212%	300	-25.412%
2018-10-05	18.8500	18.8500	18.8500	18.8500	-0.265%	826	-25.570%
2018-10-04	18.9000	18.9000	18.9000	18.9000	0.000%	100	-25.767%
2018-10-03	18.9000	18.9000	18.9000	18.9000	-0.264%	807	-25.767%
2018-10-02	18.9500	18.9500	18.9500	18.9500	+0.265%	800	-25.963%
2018-10-01	18.9000	18.9000	18.9000	18.9000	-0.264%	1,500	-25.767%
2018-09-28	18.9500	18.9500	18.9500	18.9500	0.000%	1,250	-25.963%
2018-09-27	19.0400	19.0400	18.9500	18.9500	-0.263%	3,150	-25.963%
2018-09-26	18.9900	19.0000	18.9900	19.0000	+0.026%	2,245	-26.158%
2018-09-21	19.0400	19.0400	18.9800	18.9950	-0.026%	6,215	-26.138%
2018-09-20	19.0000	19.0000	19.0000	19.0000	-0.158%	100	-26.158%
2018-09-17	19.0300	19.0300	19.0300	19.0300	-0.053%	3,800	-26.274%
2018-09-13	18.9900	19.0400	18.9900	19.0400	-0.210%	1,878	-26.313%
2018-09-11	19.0800	19.0800	19.0800	19.0800	+0.052%	100	-26.468%
2018-09-07	19.1100	19.1100	19.0700	19.0700	-0.522%	1,650	-26.429%
2018-09-06	19.2400	19.2400	19.1700	19.1700	+0.314%	450	-26.813%
2018-09-05	19.1100	19.1100	19.1100	19.1100	-0.157%	2,650	-26.583%
2018-09-04	19.1400	19.1400	19.1400	19.1400	-0.209%	400	-26.698%
2018-08-31	19.1200	19.1800	19.1200	19.1800	+0.366%	4,000	-26.851%
2018-08-30	19.1200	19.1200	19.1100	19.1100	-0.261%	3,050	-26.583%
2018-08-29	19.1500	19.1600	19.1500	19.1600	+0.209%	718	-26.775%
2018-08-28	19.1200	19.1200	19.1200	19.1200	-0.104%	900	-26.621%
2018-08-23	19.1700	19.1700	19.1400	19.1400	-0.104%	700	-26.698%
2018-08-22	19.3400	19.3400	19.1600	19.1600	-0.156%	1,075	-26.775%
2018-08-21	19.1500	19.1900	19.1500	19.1900	+0.052%	300	-26.889%
2018-08-20	19.1800	19.1800	19.1800	19.1800	-0.052%	261	-26.851%
2018-08-17	19.1900	19.1900	19.1900	19.1900	+0.104%	1,075	-26.889%
2018-08-16	19.1400	19.1700	19.1400	19.1700	+0.157%	2,700	-26.813%
2018-08-15	19.1100	19.1400	19.1100	19.1400	+0.052%	300	-26.698%
2018-08-14	19.1100	19.1300	19.1100	19.1300	+0.210%	1,300	-26.660%
2018-08-13	19.1200	19.1200	19.0900	19.0900	+0.105%	1,000	-26.506%
2018-08-09	19.0700	19.0700	19.0700	19.0700	+0.105%	8,100	-26.429%
2018-08-08	19.0500	19.0500	19.0500	19.0500	0.000%	150	-26.352%
2018-08-07	19.0500	19.0500	19.0500	19.0500	+0.105%	700	-26.352%
2018-07-31	18.9600	19.0300	18.9600	19.0300	+0.211%	1,960	-26.274%
2018-07-30	18.9900	18.9900	18.9900	18.9900	-0.420%	225	-26.119%
2018-07-27	19.0700	19.0700	19.0700	19.0700	-0.157%	2,900	-26.429%
2018-07-26	19.1000	19.1000	19.1000	19.1000	-0.365%	100	-26.545%
2018-07-25	19.1700	19.1700	19.1700	19.1700	+0.157%	2,001	-26.813%
2018-07-24	19.1800	19.1800	19.1300	19.1400	-0.261%	1,625	-26.698%
2018-07-23	19.1900	19.1900	19.1900	19.1900	0.000%	3,000	-26.889%
2018-07-20	19.1900	19.1900	19.1900	19.1900	-0.312%	1,800	-26.889%
2018-07-18	19.1900	19.2500	19.1900	19.2500	0.000%	1,275	-27.117%
2018-07-17	19.2500	19.2500	19.2500	19.2500	+0.260%	300	-27.117%
2018-07-16	19.1900	19.2000	19.1900	19.2000	-0.156%	12,500	-26.927%
2018-07-13	19.2300	19.2300	19.2300	19.2300	+0.261%	100	-27.041%
2018-07-11	19.1300	19.1800	19.1300	19.1800	+0.157%	1,700	-26.851%
2018-07-09	19.1500	19.1500	19.1500	19.1500	-0.208%	1,214	-26.736%
2018-07-06	19.2100	19.2100	19.1900	19.1900	-0.052%	9,150	-26.889%
2018-07-05	19.1500	19.2000	19.1500	19.2000	-0.104%	1,999	-26.927%
2018-07-04	19.2200	19.2200	19.2200	19.2200	+0.209%	150	-27.003%
2018-06-29	19.1800	19.1800	19.1800	19.1800	-0.364%	100	-26.851%
2018-06-27	19.2000	19.2500	19.2000	19.2500	-0.259%	1,450	-27.117%
2018-06-26	19.3000	19.3000	19.3000	19.3000	0.000%	100	-27.306%
2018-06-22	19.3000	19.3000	19.3000	19.3000	+0.104%	125	-27.306%
2018-06-20	19.2400	19.2800	19.2400	19.2800	+0.312%	2,550	-27.230%
2018-06-19	19.2200	19.2200	19.2200	19.2200	0.000%	890	-27.003%
2018-06-18	19.2200	19.2200	19.2200	19.2200	+0.052%	200	-27.003%
2018-06-14	19.2100	19.2100	19.2100	19.2100	0.000%	300	-26.965%
2018-06-12	19.1700	19.2100	19.1700	19.2100	+0.313%	1,005	-26.965%
2018-06-11	19.1500	19.1500	19.1500	19.1500	+0.105%	755	-26.736%
2018-06-08	19.1300	19.1300	19.1300	19.1300	0.000%	500	-26.660%
2018-06-07	19.1400	19.1400	19.1300	19.1300	-0.052%	1,230	-26.660%
2018-06-06	19.1900	19.1900	19.1400	19.1400	-0.104%	1,000	-26.698%
2018-06-05	19.2000	19.2000	19.1600	19.1600	+0.209%	2,100	-26.775%
2018-06-04	19.1200	19.1200	19.1200	19.1200	-0.261%	2,420	-26.621%
2018-05-30	19.1600	19.1700	19.1600	19.1700	-0.312%	22,395	-26.813%
2018-05-29	19.2200	19.2700	19.2200	19.2300	+0.156%	23,237	-27.041%
2018-05-25	19.2300	19.2300	19.2000	19.2000	-0.104%	1,400	-26.927%
2018-05-24	19.2200	19.2300	19.2200	19.2200	+0.261%	4,800	-27.003%
2018-05-23	19.1700	19.1700	19.1700	19.1700	+0.104%	1,100	-26.813%
2018-05-22	19.1500	19.1500	19.1500	19.1500	-0.260%	700	-26.736%
2018-05-18	19.2000	19.2000	19.2000	19.2000	+0.156%	700	-26.927%
2018-05-17	19.1700	19.1700	19.1700	19.1700	-0.156%	200	-26.813%
2018-05-16	19.2000	19.2000	19.2000	19.2000	+0.209%	2,450	-26.927%
2018-05-14	19.2100	19.2100	19.1600	19.1600	-0.104%	1,225	-26.775%
2018-05-11	19.1800	19.1800	19.1800	19.1800	-0.104%	1,025	-26.851%
2018-05-10	19.2000	19.2000	19.2000	19.2000	+0.366%	480	-26.927%
2018-05-09	19.1500	19.1500	19.1300	19.1300	-0.104%	1,850	-26.660%
2018-05-08	19.1500	19.1500	19.1500	19.1500	-0.104%	600	-26.736%
2018-05-04	19.1700	19.1700	19.1700	19.1700	+0.262%	675	-26.813%
2018-05-03	19.1200	19.1200	19.1200	19.1200	+0.052%	1,900	-26.621%
2018-05-01	19.1100	19.1100	19.1100	19.1100	-0.209%	250	-26.583%
2018-04-26	19.1500	19.1500	19.1500	19.1500	+1.109%	125	-26.736%
2018-04-25	18.9400	18.9400	18.9400	18.9400	-0.734%	148	-25.924%
2018-04-23	19.0800	19.0800	19.0800	19.0800	-0.313%	200	-26.468%
2018-04-20	19.1400	19.1400	19.1400	19.1400	+0.105%	2,300	-26.698%
2018-04-19	19.1000	19.1300	19.1000	19.1200	-0.157%	1,725	-26.621%
2018-04-17	19.1400	19.1500	19.1400	19.1500	0.000%	200	-26.736%
2018-04-16	19.0700	19.1500	19.0700	19.1500	-0.052%	1,410	-26.736%
2018-04-10	19.2100	19.2100	19.1600	19.1600	+0.052%	1,500	-26.775%
2018-04-04	19.1700	19.1700	19.1500	19.1500	-0.312%	700	-26.736%
2018-03-28	19.2000	19.2100	19.2000	19.2100	-0.052%	1,025	-26.965%
2018-03-27	19.1500	19.2200	19.1500	19.2200	+0.104%	2,760	-27.003%
2018-03-26	19.2100	19.2100	19.2000	19.2000	-0.260%	1,700	-26.927%
2018-03-22	19.2700	19.2700	19.2500	19.2500	-0.362%	4,300	-27.117%
2018-03-16	19.3200	19.3200	19.3200	19.3200	+0.677%	1,000	-27.381%
2018-03-13	19.1900	19.1900	19.1900	19.1900	+0.052%	830	-26.889%
2018-03-12	19.1700	19.1800	19.1700	19.1800	+0.052%	5,900	-26.851%
2018-03-09	19.1700	19.1700	19.1700	19.1700	+0.104%	745	-26.813%
2018-03-08	19.1500	19.1500	19.1500	19.1500	-0.156%	250	-26.736%
2018-03-02	19.1800	19.1800	19.1800	19.1800	-0.052%	545	-26.851%
2018-02-27	19.1900	19.1900	19.1900	19.1900	-0.518%	850	-26.889%
2018-02-26	19.2900	19.2900	19.2900	19.2900	+0.052%	1,200	-27.268%
2018-02-23	19.2800	19.2800	19.2800	19.2800	+0.260%	505	-27.230%
2018-02-22	19.2300	19.2300	19.2300	19.2300	+0.523%	450	-27.041%
2018-02-20	19.1400	19.1400	19.1300	19.1300	-0.468%	900	-26.660%

.dark-mode .tgbCnR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tgbCnR{ color: #333333; background-color: white; border: 2px solid #333333; }FTBFIRST TRUST TACTICAL BOND INDEX ETFstock TSE

FTB
FIRST TRUST TACTICAL BOND INDEX ETF
stock TSE