Ssi Strategic Convertible Securities ETF FT (NQ: FCVT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2016 | 17.91 | 17.91 | 17.91 | 17.91 | 779 | -0.02(-0.11%) |
| Oct 28, 2016 | 17.90 | 18.03 | 17.72 | 17.93 | 2,300 | -0.02(-0.13%) |
| Oct 27, 2016 | 17.93 | 17.95 | 17.84 | 17.95 | 2,520 | -0.03(-0.16%) |
| Oct 21, 2016 | 17.99 | 17.98 | 17.98 | 17.98 | 31 | +0.01(+0.08%) |
| Oct 20, 2016 | 17.93 | 17.98 | 17.93 | 17.96 | 5,660 | +0.02(+0.12%) |
| Oct 19, 2016 | 17.94 | 17.94 | 17.94 | 17.94 | 1,208 | +0.17(+0.95%) |
| Oct 18, 2016 | 17.78 | 17.78 | 17.77 | 17.77 | 1,886 | +0.01(+0.03%) |
| Oct 17, 2016 | 17.77 | 17.77 | 17.77 | 17.77 | 230 | -0.10(-0.56%) |
| Oct 14, 2016 | 18.64 | 18.64 | 17.75 | 17.87 | 184,874 | +0.02(+0.10%) |
| Oct 13, 2016 | 17.83 | 17.86 | 17.75 | 17.85 | 327,911 | -0.14(-0.77%) |
| Oct 12, 2016 | 17.95 | 18.00 | 17.95 | 17.99 | 2,971 | -0.38(-2.08%) |
| Oct 07, 2016 | 18.37 | 18.37 | 18.37 | 18.37 | 426 | +0.02(+0.11%) |
| Oct 06, 2016 | 18.35 | 18.35 | 18.35 | 18.35 | 264 | -0.09(-0.50%) |
| Oct 03, 2016 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | +0.00(+0.00%) |
| 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 | 1,842 | -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%) |
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.
