Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ssi Strategic Convertible Securities ETF FT (NQ: FCVT )

33.66 -0.11 (-0.33%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 28, 2016 18.24 18.24 18.24 18.24 3,562 +0.03(+0.15%)
Jul 26, 2016 18.22 18.21 18.21 18.21 85 +0.48(+2.69%)
Jul 13, 2016 17.73 17.73 17.73 17.73 5,707 -0.69(-3.77%)
Jul 12, 2016 17.76 18.43 17.76 18.43 4,137 +0.74(+4.16%)
Jul 11, 2016 17.68 17.69 17.67 17.69 1,164 +0.11(+0.64%)
Jul 08, 2016 17.66 17.72 17.58 17.58 3,995 -0.50(-2.79%)
Jul 07, 2016 17.58 18.38 17.58 18.08 5,279 +0.43(+2.46%)
Jul 05, 2016 17.31 17.65 17.31 17.65 2,668 +0.35(+2.03%)
Jul 01, 2016 17.40 17.30 17.30 17.30 4,993 +0.05(+0.28%)
Jun 29, 2016 17.20 17.25 17.25 17.25 3,139 -0.27(-1.56%)
Jun 28, 2016 17.52 17.52 17.52 17.52 4,287 -0.43(-2.42%)
Jun 27, 2016 17.42 17.96 17.42 17.96 16,422 +0.25(+1.39%)
Jun 24, 2016 17.45 17.79 17.45 17.71 8,890 +0.29(+1.65%)
Jun 22, 2016 17.39 17.42 17.42 17.42 1,569 +0.03(+0.16%)
Jun 21, 2016 17.40 17.43 17.29 17.40 6,571 -0.18(-1.00%)
Jun 20, 2016 17.36 17.58 17.27 17.57 9,674 +0.18(+1.05%)
Jun 17, 2016 17.39 17.39 17.39 17.39 165 +0.08(+0.49%)
Jun 16, 2016 17.21 17.45 17.13 17.30 6,254 +0.04(+0.20%)
Jun 15, 2016 17.23 17.57 17.14 17.27 7,871 -0.05(-0.28%)
Jun 14, 2016 17.32 17.32 17.32 17.32 285 -0.07(-0.40%)
Jun 13, 2016 17.30 17.47 17.08 17.39 11,999 +0.08(+0.46%)
Jun 10, 2016 17.31 17.35 17.31 17.31 1,959 -0.07(-0.38%)
Jun 03, 2016 17.37 17.37 17.37 17.37 571 +0.19(+1.10%)
Jun 02, 2016 17.18 17.19 17.14 17.19 1,358 +0.12(+0.69%)
Jun 01, 2016 17.22 17.23 16.98 17.07 14,575 +0.13(+0.75%)
May 31, 2016 17.19 17.22 16.94 16.94 21,435 -0.23(-1.35%)
May 27, 2016 17.20 17.17 17.17 17.17 10,142 +0.32(+1.87%)
May 17, 2016 16.89 16.86 16.86 16.86 3,861 -0.13(-0.78%)
May 12, 2016 16.99 16.99 16.99 16.99 286 +0.16(+0.96%)
May 10, 2016 16.81 16.83 16.83 16.83 1,573 +0.12(+0.71%)
May 06, 2016 16.71 16.71 16.71 16.71 429 +0.16(+0.97%)
May 04, 2016 16.91 16.55 16.55 16.55 5,006 -0.47(-2.75%)
May 03, 2016 17.02 17.02 17.02 17.02 1,144 -0.18(-1.06%)
Apr 21, 2016 17.20 17.20 17.20 17.20 1,001 -3.51(-16.95%)
Apr 20, 2016 17.19 20.71 17.19 20.71 1,582 +3.50(+20.35%)
Apr 13, 2016 16.96 17.21 17.21 17.21 2,720 +0.30(+1.76%)
Apr 05, 2016 16.91 16.91 16.91 16.91 715 +0.08(+0.46%)
Apr 01, 2016 16.80 16.83 16.83 16.83 2,147 -0.01(-0.08%)
Mar 31, 2016 16.85 16.85 16.85 16.85 579 +0.09(+0.54%)
Mar 23, 2016 16.77 16.76 16.76 16.76 429 -0.13(-0.74%)
Mar 22, 2016 16.87 16.88 16.87 16.88 321 +0.18(+1.05%)
Mar 17, 2016 16.71 16.71 16.71 16.71 573 -0.12(-0.71%)
Mar 15, 2016 16.83 16.83 16.83 16.83 430 +0.49(+2.99%)
Mar 14, 2016 16.66 16.66 16.32 16.34 1,433 -0.23(-1.39%)
Mar 09, 2016 17.36 16.57 16.57 16.57 4,300 +0.28(+1.69%)
Feb 29, 2016 16.29 16.29 16.29 16.29 31 -0.14(-0.83%)
Feb 25, 2016 16.43 16.43 16.43 16.43 1 +0.25(+1.55%)
Feb 23, 2016 16.18 16.18 16.18 16.18 573 +0.50(+3.20%)
Feb 18, 2016 15.67 15.67 15.67 15.67 1,722 -0.57(-3.52%)
Feb 17, 2016 16.25 16.25 16.25 16.25 143 +0.56(+3.60%)
Feb 16, 2016 15.73 15.73 15.68 15.68 727 +0.08(+0.49%)
Feb 12, 2016 15.86 15.60 15.60 15.60 1,435 -0.14(-0.88%)
Feb 11, 2016 15.66 15.74 15.49 15.74 9,943 -0.51(-3.13%)
Feb 08, 2016 15.92 16.25 16.25 16.25 1 -0.03(-0.21%)
Feb 05, 2016 16.29 16.29 16.29 16.29 144 +0.06(+0.39%)
Feb 04, 2016 16.13 16.28 16.13 16.22 1,178 -0.37(-2.22%)
Feb 03, 2016 16.38 16.59 16.38 16.59 717 -0.60(-3.48%)
Feb 02, 2016 16.27 17.19 16.27 17.19 2,756 +0.81(+4.93%)
Feb 01, 2016 16.37 16.38 16.37 16.38 1,909 +0.08(+0.51%)
Jan 26, 2016 16.32 16.30 16.30 16.30 1,435 +0.14(+0.90%)
Jan 22, 2016 16.23 16.16 16.16 16.16 1,291 -0.03(-0.16%)
Jan 20, 2016 16.11 16.18 16.18 16.18 431 -0.13(-0.77%)
Jan 19, 2016 16.31 16.31 16.31 16.31 1,581 -0.11(-0.69%)
Jan 14, 2016 16.45 16.42 16.42 16.42 1,437 -0.17(-1.03%)
Jan 13, 2016 16.60 16.60 16.59 16.59 2,324 -0.06(-0.33%)
Jan 11, 2016 16.64 16.65 16.65 16.65 2,012 -0.01(-0.04%)
Jan 08, 2016 16.77 16.77 16.66 16.66 287 -0.17(-0.99%)
Jan 07, 2016 16.93 16.93 16.82 16.82 5,893 -0.24(-1.39%)
Jan 06, 2016 17.05 19.42 16.99 17.06 4,376 +0.01(+0.08%)
Jan 05, 2016 17.05 17.05 17.05 17.05 1,149 +0.00(+0.00%)
Jan 04, 2016 17.10 17.10 17.05 17.05 1,379 -0.03(-0.20%)
Dec 31, 2015 17.08 17.08 17.08 17.08 2,012 +0.13(+0.76%)
Dec 22, 2015 16.90 16.95 16.95 16.95 578 +0.02(+0.14%)
Dec 21, 2015 16.90 16.97 16.90 16.93 2,608 -0.16(-0.91%)
Dec 18, 2015 17.08 17.08 16.96 17.08 1,456 -0.71(-4.00%)
Dec 17, 2015 17.18 17.80 17.17 17.80 1,445 +0.62(+3.58%)
Dec 16, 2015 17.18 17.18 17.18 17.18 156 +0.05(+0.28%)
Dec 11, 2015 17.15 17.13 17.13 17.13 21,688 +0.01(+0.08%)
Dec 10, 2015 17.25 17.25 17.12 17.12 3,192 -0.13(-0.75%)
Dec 07, 2015 17.32 17.25 17.25 17.25 2,313 -0.00(-0.01%)
Dec 04, 2015 17.24 17.26 17.24 17.25 7,229 -0.06(-0.32%)
Dec 03, 2015 17.31 17.31 17.30 17.30 1,301 -0.11(-0.64%)
Dec 02, 2015 17.42 17.42 17.41 17.41 1,156 +0.10(+0.56%)
Nov 30, 2015 17.32 17.32 17.32 17.32 1,301 +0.02(+0.12%)
Nov 25, 2015 17.39 17.30 17.30 17.30 433 +0.05(+0.28%)
Nov 24, 2015 17.25 17.25 17.25 17.25 144 -0.10(-0.56%)
Nov 20, 2015 17.35 17.35 17.35 17.35 370 -0.58(-3.25%)
Nov 17, 2015 17.34 17.93 17.93 17.93 7,284 +0.48(+2.75%)
Nov 13, 2015 17.44 17.45 17.45 17.45 1,301 +0.09(+0.52%)
Nov 12, 2015 17.36 17.36 17.36 17.36 144 -0.10(-0.55%)
Nov 06, 2015 17.46 17.46 17.46 17.46 1,445 +0.03(+0.20%)
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.