First Trust Indxx Innovative Transaction and Process ETF (BLCK)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721166000 | 30.86 | 0.15 | 0.49 | 30.86 | 30.86 | 30.86 | 0 |
| 1721079600 | 30.71 | -0.14 | -0.45 | 30.7 | 30.71 | 30.7 | 100 |
| 1720820400 | 30.85 | 0.26 | 0.85 | 30.85 | 30.85 | 30.85 | 0 |
| 1720734000 | 30.59 | 0.13 | 0.43 | 30.59 | 30.59 | 30.59 | 0 |
| 1720647600 | 30.46 | 0.22 | 0.73 | 30.46 | 30.46 | 30.46 | 0 |
| 1720561200 | 30.24 | -0.01 | -0.03 | 30.24 | 30.24 | 30.24 | 0 |
| 1720474800 | 30.25 | -0.05 | -0.17 | 30.25 | 30.25 | 30.25 | 0 |
| 1720215600 | 30.3 | 0.03 | 0.10 | 30.3 | 30.3 | 30.3 | 0 |
| 1720129200 | 30.27 | -0.05 | -0.16 | 30.27 | 30.27 | 30.27 | 0 |
| 1720042800 | 30.32 | 0.19 | 0.63 | 30.32 | 30.32 | 30.32 | 0 |
| 1719956400 | 30.13 | 0.29 | 0.97 | 30.02 | 30.13 | 30.02 | 100 |
| 1719610800 | 29.84 | -0.11 | -0.37 | 29.81 | 29.84 | 29.81 | 300 |
| 1719524400 | 29.95 | 0.05 | 0.17 | 29.95 | 29.95 | 29.95 | 0 |
| 1719438000 | 29.9 | -0.06 | -0.20 | 29.9 | 29.9 | 29.9 | 400 |
| 1719351600 | 29.96 | -0.04 | -0.13 | 29.96 | 29.96 | 29.96 | 45 |
| 1719265200 | 30 | 0.1 | 0.33 | 30 | 30 | 30 | 0 |
| 1719006000 | 29.9 | -0.16 | -0.53 | 29.9 | 29.9 | 29.9 | 0 |
| 1718919600 | 30.06 | 0.07 | 0.23 | 30.06 | 30.06 | 30.06 | 0 |
| 1718833200 | 29.99 | 0.02 | 0.07 | 29.99 | 29.99 | 29.99 | 0 |
| 1718746800 | 29.97 | 0.13 | 0.44 | 29.97 | 29.97 | 29.97 | 0 |
| 1718660400 | 29.84 | 0.25 | 0.84 | 29.84 | 29.84 | 29.84 | 0 |
| 1718401200 | 29.59 | -0.22 | -0.74 | 29.59 | 29.59 | 29.59 | 1 |
| 1718314800 | 29.81 | -0.25 | -0.83 | 29.75 | 29.81 | 29.75 | 100 |
| 1718228400 | 30.06 | 0.15 | 0.50 | 30.06 | 30.06 | 30.06 | 0 |
| 1718142000 | 29.91 | -0.42 | -1.38 | 29.91 | 29.91 | 29.91 | 0 |
| 1718055600 | 30.33 | 0.11 | 0.36 | 30.33 | 30.33 | 30.33 | 0 |
| 1717796400 | 30.22 | 0.01 | 0.03 | 30.22 | 30.22 | 30.22 | 0 |
| 1717710000 | 30.21 | 0.1 | 0.33 | 30.21 | 30.21 | 30.21 | 0 |
| 1717623600 | 30.11 | 0.29 | 0.97 | 30.11 | 30.11 | 30.11 | 0 |
| 1717537200 | 29.82 | -0.06 | -0.20 | 29.82 | 29.82 | 29.82 | 0 |
| 1717450800 | 29.88 | 0.2 | 0.67 | 29.88 | 29.88 | 29.88 | 70 |
| 1717191600 | 29.68 | 0.04 | 0.13 | 29.47 | 29.68 | 29.47 | 100 |
| 1717105200 | 29.64 | -0.12 | -0.40 | 29.64 | 29.64 | 29.64 | 0 |
| 1717018800 | 29.76 | -0.22 | -0.73 | 29.76 | 29.76 | 29.76 | 0 |
| 1716932400 | 29.98 | -0.07 | -0.23 | 29.98 | 29.98 | 29.98 | 5 |
| 1716846000 | 30.05 | -0.06 | -0.20 | 30.05 | 30.05 | 30.05 | 0 |
| 1716586800 | 30.11 | -0.08 | -0.26 | 30.11 | 30.11 | 30.11 | 0 |
| 1716500400 | 30.19 | -0.1 | -0.33 | 30.2 | 30.2 | 30.19 | 400 |
| 1716414000 | 30.29 | -0.19 | -0.62 | 30.29 | 30.29 | 30.29 | 0 |
| 1716327600 | 30.48 | -0.09 | -0.29 | 30.48 | 30.48 | 30.48 | 0 |
| 1715982000 | 30.57 | 0.07 | 0.23 | 30.57 | 30.57 | 30.57 | 0 |
| 1715895600 | 30.5 | 0.14 | 0.46 | 30.5 | 30.5 | 30.5 | 11 |
| 1715809200 | 30.36 | 0.16 | 0.53 | 30.36 | 30.36 | 30.36 | 0 |
| 1715722800 | 30.2 | 0.14 | 0.47 | 30.04 | 30.2 | 30.04 | 100 |
| 1715636400 | 30.06 | 0.13 | 0.43 | 30.06 | 30.06 | 30.06 | 0 |
| 1715377200 | 29.93 | 0.12 | 0.40 | 29.93 | 29.93 | 29.93 | 0 |
| 1715290800 | 29.81 | 0.03 | 0.10 | 29.81 | 29.81 | 29.81 | 0 |
| 1715204400 | 29.78 | -0.04 | -0.13 | 29.78 | 29.78 | 29.78 | 0 |
| 1715118000 | 29.82 | 0.3 | 1.02 | 29.8 | 29.82 | 29.8 | 100 |
| 1715031600 | 29.52 | 0.13 | 0.44 | 29.52 | 29.52 | 29.52 | 0 |
| 1714772400 | 29.39 | 0.2 | 0.69 | 29.39 | 29.39 | 29.39 | 0 |
| 1714686000 | 29.19 | 0.28 | 0.97 | 29.19 | 29.19 | 29.19 | 0 |
| 1714599600 | 28.91 | -0.1 | -0.34 | 28.91 | 28.91 | 28.91 | 0 |
| 1714513200 | 29.01 | -0.15 | -0.51 | 29.01 | 29.01 | 29.01 | 0 |
| 1714426800 | 29.16 | 0.2 | 0.69 | 29.16 | 29.16 | 29.16 | 0 |
| 1714167600 | 28.96 | 0.19 | 0.66 | 28.96 | 28.96 | 28.96 | 0 |
| 1714081200 | 28.77 | -0.09 | -0.31 | 28.77 | 28.77 | 28.77 | 0 |
| 1713994800 | 28.86 | 0.1 | 0.35 | 28.86 | 28.86 | 28.86 | 0 |
| 1713908400 | 28.76 | 0.21 | 0.74 | 28.76 | 28.76 | 28.76 | 0 |
| 1713822000 | 28.55 | 0.17 | 0.60 | 28.55 | 28.55 | 28.55 | 0 |
| 1713562800 | 28.38 | -0.05 | -0.18 | 28.38 | 28.38 | 28.38 | 0 |
| 1713476400 | 28.43 | -0.02 | -0.07 | 28.43 | 28.43 | 28.43 | 0 |
| 1713390000 | 28.45 | -0.11 | -0.39 | 28.45 | 28.45 | 28.45 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
