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