First Trust SSI Strategic Convertible Securities ETF (FCVT)
NASDAQ: FCVT · Real-Time Price · USD
35.69
-0.67 (-1.84%)
Oct 31, 2024, 4:00 PM EDT - Market closed

FCVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202436.2336.2335.6935.6935.69-1.84%19,873
Oct 30, 202436.2936.3636.1136.3636.360.53%87,200
Oct 29, 202436.1336.4136.1136.1736.17-0.30%96,948
Oct 28, 202436.2836.4035.9736.2836.280.86%53,300
Oct 25, 202436.0236.2435.9735.9735.97-37,500
Oct 24, 202435.9736.1335.8635.9735.97-0.03%8,244
Oct 23, 202436.0736.0735.6535.9835.98-0.28%291,900
Oct 22, 202436.1336.1335.9736.0836.080.03%5,000
Oct 21, 202436.2136.2135.9536.0736.03-0.55%14,500
Oct 18, 202436.2336.2736.1836.2736.230.33%3,138
Oct 17, 202436.4936.4935.9536.1536.11-0.08%7,911
Oct 16, 202436.2236.2636.0736.1836.140.14%76,821
Oct 15, 202436.1436.3636.1336.1336.09-0.11%8,782
Oct 14, 202436.1736.3736.1736.1736.130.25%900
Oct 11, 202435.6936.0835.6636.0836.041.15%5,308
Oct 10, 202435.7535.7535.4635.6735.630.03%13,400
Oct 9, 202435.6135.6635.4835.6635.620.31%4,247
Oct 8, 202435.5035.6535.5035.5535.51-0.17%5,500
Oct 7, 202435.7835.7835.5035.6135.57-0.14%2,800
Oct 4, 202435.5635.6635.5335.6635.620.62%8,947
Oct 3, 202435.4735.5235.3535.4435.40-0.45%2,600
Oct 2, 202435.5535.6035.4135.6035.560.39%5,100
Oct 1, 202435.7035.7035.4235.4635.42-0.67%10,700
Sep 30, 202435.7135.7135.5335.7035.660.65%5,717
Sep 27, 202435.7535.8035.4035.4735.43-0.28%51,500
Sep 26, 202435.7435.7435.5735.5735.530.25%2,732
Sep 25, 202435.6235.6935.4235.4835.40-0.11%10,127
Sep 24, 202435.6535.6535.3735.5235.440.08%12,000
Sep 23, 202435.6435.6435.3135.4935.410.25%11,200
Sep 20, 202435.4935.4935.2335.4035.360.20%4,300
Sep 19, 202435.4035.4035.3335.3335.290.60%1,500
Sep 18, 202435.1335.2134.8735.1235.080.29%6,900
Sep 17, 202435.0735.0734.8035.0234.980.23%4,832
Sep 16, 202434.9034.9434.8834.9434.900.32%1,500
Sep 13, 202434.7834.8534.7434.8334.790.43%39,800
Sep 12, 202434.5934.7034.5934.6834.640.99%2,620
Sep 11, 202434.1534.3433.9634.3434.300.15%7,700
Sep 10, 202434.2034.2933.9034.2934.250.53%5,048
Sep 9, 202434.1734.2233.9234.1134.07-0.18%5,224
Sep 6, 202434.3934.3933.7634.1734.13-0.58%13,300
Sep 5, 202434.4934.4934.1634.3734.33-7,900
Sep 4, 202434.3534.5134.2034.3734.330.06%5,800
Sep 3, 202434.6934.9034.3434.3534.31-1.58%54,500
Aug 30, 202435.1035.1034.8134.9034.86-0.09%27,821
Aug 29, 202434.7734.9634.7734.9334.890.81%10,901
Aug 28, 202434.9534.9734.5834.6534.61-0.26%5,628
Aug 27, 202434.7634.9034.6834.7434.74-0.20%9,500
Aug 26, 202435.0735.0734.7134.8134.81-0.49%90,134
Aug 23, 202434.7734.9834.6034.9834.980.89%105,400
Aug 22, 202434.8634.8634.5334.6734.670.26%13,000
Aug 21, 202434.5434.6434.4934.5834.58-70,900
Aug 20, 202434.7534.7534.4834.5834.54-0.03%10,204
Aug 19, 202434.4434.5934.4334.5934.550.12%4,300
Aug 16, 202434.3334.5534.3334.5534.510.73%12,103
Aug 15, 202434.0234.3534.0234.3034.260.70%4,203
Aug 14, 202434.0734.1134.0334.0634.020.06%1,100
Aug 13, 202433.8234.0433.8234.0434.001.16%4,232
Aug 12, 202433.5433.8433.5433.6533.610.03%6,424
Aug 9, 202433.2833.6433.2833.6433.601.26%5,900
Aug 8, 202433.1533.4133.0633.2233.180.33%23,729
Aug 7, 202433.4133.4333.1133.1133.07-0.27%7,100
Aug 6, 202432.9533.4232.8133.2033.161.65%13,148
Aug 5, 202432.2232.9032.2232.6632.62-1.98%37,000
Aug 2, 202433.4933.7733.1533.3233.28-1.71%25,900
Aug 1, 202434.4834.4833.7933.9033.86-0.44%3,932
Jul 31, 202433.9334.4533.9334.0534.010.41%15,000
Jul 30, 202434.0034.1133.8333.9133.87-0.38%9,300
Jul 29, 202433.9134.1733.9134.0434.00-0.06%10,331
Jul 26, 202434.0334.2433.9034.0634.020.09%3,200
Jul 25, 202434.4234.4233.8134.0333.99-0.61%12,800
Jul 24, 202434.7834.7834.0734.2434.20-1.33%2,900
Jul 23, 202434.7334.7334.5234.7034.660.29%2,600
Jul 22, 202434.8134.8134.3634.6034.521.29%6,390
Jul 19, 202434.9734.9734.0934.1634.12-0.06%45,788
Jul 18, 202434.4534.5834.1834.1834.14-1.21%10,095
Jul 17, 202434.7034.8634.6034.6034.56-1.20%3,062
Jul 16, 202434.5235.0434.5235.0234.980.57%10,081
Jul 15, 202435.2035.2034.7034.8234.780.49%3,311
Jul 12, 202434.5034.7134.5034.6534.610.55%11,225
Jul 11, 202434.4434.4634.0934.4634.421.09%10,280
Jul 10, 202433.8934.1333.8934.0934.050.53%6,650
Jul 9, 202433.9734.1833.8833.9133.87-0.38%9,269
Jul 8, 202433.8934.1133.8934.0434.000.09%4,291
Jul 5, 202433.9034.0133.8734.0133.970.53%4,082
Jul 3, 202433.5533.8733.5533.8333.790.09%4,643
Jul 2, 202433.7433.8733.6633.8033.76-0.18%29,710
Jul 1, 202433.8233.9233.7133.8633.82-0.06%31,563
Jun 28, 202433.8434.1233.8033.8833.840.09%236,041
Jun 27, 202433.7633.9733.7633.8533.810.06%7,737
Jun 26, 202433.5933.9733.5933.8333.75-0.03%5,456
Jun 25, 202434.3234.3233.6933.8433.760.48%12,328
Jun 24, 202433.5133.8233.5133.6833.600.03%3,104
Jun 21, 202433.3333.7233.3333.6733.630.12%7,246
Jun 20, 202433.5933.7033.5733.6333.59-0.06%6,423
Jun 18, 202433.6333.7833.6333.6533.61-0.36%21,169
Jun 17, 202433.6333.7733.5933.7733.730.51%4,801
Jun 14, 202433.6833.6833.5033.6033.56-0.41%3,837
Jun 13, 202433.9033.9833.7433.7433.70-0.71%5,259
Jun 12, 202433.8534.0833.8533.9833.940.68%3,876
Jun 11, 202433.9733.9733.5333.7533.710.18%7,541