Financial News
Ssi Strategic Convertible Securities ETF FT (NQ: FCVT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 21, 2016 | 17.22 | 17.22 | 17.22 | 17.22 | 1,000 | -3.51(-16.95%) |
| Apr 20, 2016 | 17.21 | 20.73 | 17.21 | 20.73 | 1,580 | +3.51(+20.35%) |
| Apr 13, 2016 | 16.98 | 17.23 | 17.23 | 17.23 | 2,717 | +0.30(+1.76%) |
| Apr 05, 2016 | 16.93 | 16.93 | 16.93 | 16.93 | 715 | +0.08(+0.46%) |
| Apr 01, 2016 | 16.82 | 16.85 | 16.85 | 16.85 | 2,145 | -0.01(-0.08%) |
| Mar 31, 2016 | 16.87 | 16.87 | 16.87 | 16.87 | 579 | +0.09(+0.54%) |
| Mar 23, 2016 | 16.79 | 16.78 | 16.78 | 16.78 | 429 | -0.13(-0.74%) |
| Mar 22, 2016 | 16.89 | 16.90 | 16.89 | 16.90 | 320 | +0.18(+1.05%) |
| Mar 17, 2016 | 16.73 | 16.73 | 16.73 | 16.73 | 572 | -0.12(-0.71%) |
| Mar 15, 2016 | 16.85 | 16.85 | 16.85 | 16.85 | 429 | +0.49(+2.99%) |
| Mar 14, 2016 | 16.68 | 16.68 | 16.34 | 16.36 | 1,431 | -0.23(-1.39%) |
| Mar 09, 2016 | 17.38 | 16.59 | 16.59 | 16.59 | 4,295 | +0.28(+1.69%) |
| Feb 29, 2016 | 16.31 | 16.31 | 16.31 | 16.31 | 31 | -0.14(-0.83%) |
| Feb 25, 2016 | 16.45 | 16.45 | 16.45 | 16.45 | 1 | +0.25(+1.55%) |
| Feb 23, 2016 | 16.20 | 16.20 | 16.20 | 16.20 | 572 | +0.50(+3.20%) |
| Feb 18, 2016 | 15.69 | 15.69 | 15.69 | 15.69 | 1,720 | -0.57(-3.52%) |
| Feb 17, 2016 | 16.27 | 16.27 | 16.27 | 16.27 | 143 | +0.57(+3.60%) |
| Feb 16, 2016 | 15.75 | 15.75 | 15.70 | 15.70 | 726 | +0.08(+0.49%) |
| Feb 12, 2016 | 15.88 | 15.62 | 15.62 | 15.62 | 1,433 | -0.14(-0.88%) |
| Feb 11, 2016 | 15.68 | 15.76 | 15.51 | 15.76 | 9,931 | -0.51(-3.13%) |
| Feb 08, 2016 | 15.94 | 16.27 | 16.27 | 16.27 | 1 | -0.03(-0.21%) |
| Feb 05, 2016 | 16.31 | 16.31 | 16.31 | 16.31 | 144 | +0.06(+0.39%) |
| Feb 04, 2016 | 16.15 | 16.30 | 16.15 | 16.24 | 1,177 | -0.37(-2.23%) |
| Feb 03, 2016 | 16.40 | 16.61 | 16.40 | 16.61 | 716 | -0.60(-3.48%) |
| Feb 02, 2016 | 16.29 | 17.21 | 16.29 | 17.21 | 2,752 | +0.81(+4.93%) |
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.
