Ssi Strategic Convertible Securities ETF FT (NQ: FCVT )

32.24 -0.19 (-0.59%)
Official Closing Price Updated: 4:15 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 32.43 32.52 32.19 32.24 48,412 -0.19(-0.59%)
Dec 08, 2022 32.33 32.47 32.23 32.43 72,531 +0.20(+0.62%)
Dec 07, 2022 32.21 32.38 32.07 32.23 32,182 -0.10(-0.29%)
Dec 06, 2022 32.65 32.65 32.16 32.33 24,951 -0.31(-0.97%)
Dec 05, 2022 32.92 32.92 32.49 32.64 30,434 -0.32(-0.97%)
Dec 02, 2022 32.70 33.15 32.62 32.96 32,519 -0.04(-0.12%)
Dec 01, 2022 32.86 33.12 32.76 33.00 42,222 +0.25(+0.76%)
Nov 30, 2022 32.31 32.80 32.17 32.75 51,841 +0.48(+1.49%)
Nov 29, 2022 32.40 32.45 32.15 32.27 25,341 +0.04(+0.11%)
Nov 28, 2022 32.36 32.44 32.21 32.23 17,379 -0.20(-0.63%)
Nov 25, 2022 32.41 32.65 32.38 32.44 8,890 -0.03(-0.09%)
Nov 23, 2022 32.30 32.51 32.27 32.47 23,328 +0.06(+0.19%)
Nov 22, 2022 32.23 32.41 32.10 32.41 34,699 +0.30(+0.95%)
Nov 21, 2022 32.16 32.22 31.99 32.10 299,638 -0.02(-0.06%)
Nov 18, 2022 32.32 32.46 32.12 32.12 15,913 -0.07(-0.22%)
Nov 17, 2022 31.95 32.27 31.88 32.19 41,770 -0.21(-0.65%)
Nov 16, 2022 32.48 32.51 32.22 32.40 17,534 -0.07(-0.22%)
Nov 15, 2022 32.58 32.61 32.36 32.47 23,357 +0.17(+0.53%)
Nov 14, 2022 32.67 32.67 32.14 32.30 35,342 -0.04(-0.13%)
Nov 11, 2022 32.22 32.48 32.19 32.34 15,439 +0.13(+0.40%)
Nov 10, 2022 31.86 32.24 31.80 32.21 21,092 +0.94(+3.00%)
Nov 09, 2022 31.57 31.61 31.15 31.28 12,842 -0.35(-1.11%)
Nov 08, 2022 31.61 31.78 31.48 31.63 8,069 +0.08(+0.25%)
Nov 07, 2022 31.57 31.60 31.32 31.55 36,756 +0.10(+0.32%)
Nov 04, 2022 31.71 31.71 31.25 31.45 47,676 +0.00(+0.00%)
Nov 03, 2022 31.35 31.61 31.07 31.45 29,379 -0.01(-0.03%)
Nov 02, 2022 31.99 32.07 31.22 31.46 230,503 -0.50(-1.56%)
Nov 01, 2022 32.15 32.15 31.96 31.96 8,773 -0.05(-0.16%)
Oct 31, 2022 31.92 32.05 31.87 32.01 111,081 +0.09(+0.28%)
Oct 28, 2022 31.73 31.94 31.62 31.92 278,681 +0.23(+0.72%)
Oct 27, 2022 31.72 31.89 31.52 31.69 125,639 +0.03(+0.09%)
Oct 26, 2022 31.57 31.98 31.57 31.66 83,046 -0.04(-0.13%)
Oct 25, 2022 31.33 31.70 31.31 31.70 20,448 +0.35(+1.11%)
Oct 24, 2022 31.28 31.35 31.03 31.35 25,514 +0.15(+0.48%)
Oct 21, 2022 30.95 31.29 30.79 31.20 46,778 +0.12(+0.40%)
Oct 20, 2022 31.05 31.43 30.94 31.07 11,708 -0.05(-0.16%)
Oct 19, 2022 31.23 31.25 31.01 31.12 42,000 -0.19(-0.61%)
Oct 18, 2022 31.32 31.49 31.16 31.31 28,875 +0.26(+0.84%)
Oct 17, 2022 30.89 31.12 30.89 31.05 9,468 +0.43(+1.40%)
Oct 14, 2022 31.14 31.14 30.53 30.62 30,384 -0.39(-1.25%)
Oct 13, 2022 30.57 31.15 30.48 31.01 21,969 +0.09(+0.29%)
Oct 12, 2022 31.08 31.08 30.85 30.92 25,333 -0.06(-0.19%)
Oct 11, 2022 31.22 31.23 30.94 30.98 19,932 -0.26(-0.83%)
Oct 10, 2022 31.63 31.63 31.14 31.24 33,628 -0.34(-1.07%)
Oct 07, 2022 31.86 31.86 31.44 31.58 18,623 -0.38(-1.19%)
Oct 06, 2022 32.09 32.10 31.92 31.96 20,030 -0.10(-0.31%)
Oct 05, 2022 31.90 32.10 31.81 32.06 19,303 +0.08(+0.25%)
Oct 04, 2022 31.78 31.99 31.78 31.98 21,053 +0.54(+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.