Ssi Strategic Convertible Securities ETF FT (NQ: FCVT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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.
