Ssi Strategic Convertible Securities ETF FT (NQ: FCVT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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 | 3,139 | -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%) |
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.
