Skip to main content

Ssi Strategic Convertible Securities ETF FT (NQ: FCVT )

36.08 +0.41 (+1.15%)
Official Closing Price Updated: 4:15 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 35.69 36.08 35.66 36.08 5,308 +0.41(+1.15%)
Oct 10, 2024 35.75 35.75 35.46 35.67 13,353 +0.01(+0.03%)
Oct 09, 2024 35.61 35.66 35.48 35.66 4,247 +0.11(+0.31%)
Oct 08, 2024 35.50 35.65 35.50 35.55 5,480 -0.06(-0.17%)
Oct 07, 2024 35.78 35.78 35.50 35.61 2,755 -0.05(-0.14%)
Oct 04, 2024 35.56 35.66 35.53 35.66 8,947 +0.22(+0.62%)
Oct 03, 2024 35.47 35.52 35.35 35.44 2,585 -0.16(-0.45%)
Oct 02, 2024 35.55 35.60 35.41 35.60 5,054 +0.14(+0.39%)
Oct 01, 2024 35.70 35.70 35.41 35.46 10,662 -0.24(-0.67%)
Sep 30, 2024 35.71 35.71 35.53 35.70 5,717 +0.23(+0.65%)
Sep 27, 2024 35.75 35.80 35.40 35.47 51,261 -0.10(-0.28%)
Sep 26, 2024 35.74 35.74 35.57 35.57 2,732 +0.13(+0.37%)
Sep 25, 2024 35.58 35.65 35.38 35.44 10,138 -0.04(-0.11%)
Sep 24, 2024 35.61 35.61 35.33 35.48 11,973 +0.03(+0.08%)
Sep 23, 2024 35.60 35.60 35.27 35.45 11,206 +0.09(+0.25%)
Sep 20, 2024 35.45 35.45 35.19 35.36 4,283 +0.07(+0.20%)
Sep 19, 2024 35.36 35.36 35.29 35.29 1,465 +0.21(+0.60%)
Sep 18, 2024 35.09 35.17 34.83 35.08 6,862 +0.10(+0.29%)
Sep 17, 2024 35.03 35.03 34.76 34.98 4,837 +0.08(+0.24%)
Sep 16, 2024 34.86 34.90 34.84 34.90 1,498 +0.11(+0.30%)
Sep 13, 2024 34.74 34.81 34.70 34.79 39,829 +0.15(+0.43%)
Sep 12, 2024 34.55 34.66 34.55 34.64 2,622 +0.34(+0.99%)
Sep 11, 2024 34.11 34.30 33.92 34.30 7,682 +0.05(+0.15%)
Sep 10, 2024 34.16 34.25 33.86 34.25 5,053 +0.18(+0.53%)
Sep 09, 2024 34.13 34.18 33.88 34.07 5,229 -0.06(-0.18%)
Sep 06, 2024 34.35 34.35 33.72 34.13 13,266 -0.20(-0.58%)
Sep 05, 2024 34.45 34.45 34.12 34.33 7,898 +0.00(+0.00%)
Sep 04, 2024 34.31 34.47 34.16 34.33 5,779 +0.02(+0.06%)
Sep 03, 2024 34.65 34.86 34.30 34.31 54,550 -0.55(-1.58%)
Aug 30, 2024 35.06 35.06 34.77 34.86 27,852 -0.02(-0.07%)
Aug 29, 2024 34.73 34.92 34.73 34.89 10,913 +0.27(+0.79%)
Aug 28, 2024 34.91 34.93 34.54 34.61 5,634 -0.09(-0.26%)
Aug 27, 2024 34.72 34.86 34.64 34.70 9,496 -0.07(-0.20%)
Aug 26, 2024 35.03 35.03 34.67 34.77 90,235 -0.17(-0.49%)
Aug 23, 2024 34.73 34.94 34.56 34.94 105,517 +0.31(+0.89%)
Aug 22, 2024 34.82 34.82 34.49 34.63 13,008 +0.09(+0.27%)
Aug 21, 2024 34.50 34.60 34.45 34.54 70,944 +0.03(+0.10%)
Aug 20, 2024 34.67 34.67 34.40 34.50 10,227 -0.01(-0.03%)
Aug 19, 2024 34.36 34.51 34.35 34.51 4,276 +0.04(+0.12%)
Aug 16, 2024 34.25 34.47 34.25 34.47 12,130 +0.25(+0.73%)
Aug 15, 2024 33.94 34.27 33.94 34.22 4,212 +0.24(+0.72%)
Aug 14, 2024 33.99 34.03 33.95 33.98 1,079 +0.02(+0.04%)
Aug 13, 2024 33.74 33.96 33.74 33.96 4,241 +0.39(+1.16%)
Aug 12, 2024 33.46 33.77 33.46 33.57 6,438 +0.01(+0.03%)
Aug 09, 2024 33.20 33.56 33.20 33.56 5,884 +0.42(+1.26%)
Aug 08, 2024 33.07 33.33 32.99 33.14 23,783 +0.11(+0.33%)
Aug 07, 2024 33.33 33.35 33.03 33.03 7,066 -0.09(-0.27%)
Aug 06, 2024 32.87 33.34 32.74 33.12 13,178 +0.54(+1.65%)
Aug 05, 2024 32.15 32.82 32.15 32.59 37,074 -0.66(-1.98%)
Aug 02, 2024 33.41 33.69 33.07 33.24 25,917 -0.58(-1.71%)
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.