Ssi Strategic Convertible Securities ETF FT (NQ: FCVT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2016 | 18.46 | 18.46 | 18.46 | 18.46 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 18.46 | 18.46 | 18.46 | 18.46 | 852 | +0.08(+0.46%) |
| Sep 28, 2016 | 18.38 | 18.38 | 18.38 | 18.38 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 18.38 | 18.38 | 18.38 | 18.38 | 2 | +0.00(+0.00%) |
| Sep 22, 2016 | 18.37 | 18.38 | 18.38 | 18.38 | 3,266 | +0.10(+0.54%) |
| Sep 20, 2016 | 18.44 | 18.28 | 18.28 | 18.28 | 1,137 | +0.55(+3.09%) |
| Sep 19, 2016 | 17.72 | 17.73 | 17.72 | 17.73 | 1,839 | -0.38(-2.10%) |
| Sep 12, 2016 | 18.11 | 18.11 | 18.11 | 18.11 | 568 | -0.26(-1.42%) |
| Sep 09, 2016 | 18.37 | 18.37 | 18.37 | 18.37 | 355 | +0.01(+0.04%) |
| Aug 15, 2016 | 18.22 | 18.36 | 18.36 | 18.36 | 2,277 | -0.03(-0.15%) |
| Aug 10, 2016 | 18.39 | 18.39 | 18.39 | 18.39 | 284 | +0.37(+2.07%) |
| Aug 03, 2016 | 18.02 | 18.02 | 18.02 | 18.02 | 14,234 | -0.14(-0.79%) |
| Aug 02, 2016 | 18.16 | 18.16 | 18.16 | 18.16 | 284 | -0.10(-0.52%) |
| Jul 28, 2016 | 18.26 | 18.26 | 18.26 | 18.26 | 3,558 | +0.03(+0.15%) |
| Jul 26, 2016 | 18.24 | 18.23 | 18.23 | 18.23 | 85 | +0.48(+2.69%) |
| Jul 13, 2016 | 17.75 | 17.75 | 17.75 | 17.75 | 5,700 | -0.69(-3.77%) |
| Jul 12, 2016 | 17.78 | 18.45 | 17.78 | 18.45 | 4,132 | +0.74(+4.16%) |
| Jul 11, 2016 | 17.70 | 17.71 | 17.69 | 17.71 | 1,162 | +0.11(+0.64%) |
| Jul 08, 2016 | 17.68 | 17.74 | 17.60 | 17.60 | 3,990 | -0.51(-2.79%) |
| Jul 07, 2016 | 17.61 | 18.40 | 17.61 | 18.10 | 5,273 | +0.44(+2.46%) |
| Jul 05, 2016 | 17.33 | 17.67 | 17.33 | 17.67 | 2,665 | +0.35(+2.03%) |
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.
