Financial News
Ssi Strategic Convertible Securities ETF FT (NQ: FCVT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2016 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 18.44 | 18.44 | 18.44 | 18.44 | 853 | +0.08(+0.46%) |
| Sep 28, 2016 | 18.36 | 18.36 | 18.36 | 18.36 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 18.36 | 18.36 | 18.36 | 18.36 | 2 | +0.00(+0.00%) |
| Sep 22, 2016 | 18.35 | 18.36 | 18.36 | 18.36 | 3,270 | +0.10(+0.54%) |
| Sep 20, 2016 | 18.42 | 18.26 | 18.26 | 18.26 | 1,138 | +0.55(+3.09%) |
| Sep 19, 2016 | 17.70 | 17.71 | 17.70 | 17.71 | 1,841 | -0.38(-2.10%) |
| Sep 12, 2016 | 18.09 | 18.09 | 18.09 | 18.09 | 569 | -0.26(-1.42%) |
| Sep 09, 2016 | 18.35 | 18.35 | 18.35 | 18.35 | 355 | +0.01(+0.04%) |
| Aug 15, 2016 | 18.19 | 18.34 | 18.34 | 18.34 | 2,280 | -0.03(-0.15%) |
| Aug 10, 2016 | 18.37 | 18.37 | 18.37 | 18.37 | 285 | +0.37(+2.07%) |
| Aug 03, 2016 | 18.00 | 18.00 | 18.00 | 18.00 | 14,251 | -0.14(-0.79%) |
| Aug 02, 2016 | 18.14 | 18.14 | 18.14 | 18.14 | 285 | -0.10(-0.52%) |
| 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 | 3,138 | -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(-2.23%) |
| 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 | 16.39 | 16.37 | 16.39 | 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 | 5,892 | -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.
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.
