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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 36.23 | 36.23 | 35.69 | 35.69 | 35.69 | -1.84% | 19,873 |
Oct 30, 2024 | 36.29 | 36.36 | 36.11 | 36.36 | 36.36 | 0.53% | 87,200 |
Oct 29, 2024 | 36.13 | 36.41 | 36.11 | 36.17 | 36.17 | -0.30% | 96,948 |
Oct 28, 2024 | 36.28 | 36.40 | 35.97 | 36.28 | 36.28 | 0.86% | 53,300 |
Oct 25, 2024 | 36.02 | 36.24 | 35.97 | 35.97 | 35.97 | - | 37,500 |
Oct 24, 2024 | 35.97 | 36.13 | 35.86 | 35.97 | 35.97 | -0.03% | 8,244 |
Oct 23, 2024 | 36.07 | 36.07 | 35.65 | 35.98 | 35.98 | -0.28% | 291,900 |
Oct 22, 2024 | 36.13 | 36.13 | 35.97 | 36.08 | 36.08 | 0.03% | 5,000 |
Oct 21, 2024 | 36.21 | 36.21 | 35.95 | 36.07 | 36.03 | -0.55% | 14,500 |
Oct 18, 2024 | 36.23 | 36.27 | 36.18 | 36.27 | 36.23 | 0.33% | 3,138 |
Oct 17, 2024 | 36.49 | 36.49 | 35.95 | 36.15 | 36.11 | -0.08% | 7,911 |
Oct 16, 2024 | 36.22 | 36.26 | 36.07 | 36.18 | 36.14 | 0.14% | 76,821 |
Oct 15, 2024 | 36.14 | 36.36 | 36.13 | 36.13 | 36.09 | -0.11% | 8,782 |
Oct 14, 2024 | 36.17 | 36.37 | 36.17 | 36.17 | 36.13 | 0.25% | 900 |
Oct 11, 2024 | 35.69 | 36.08 | 35.66 | 36.08 | 36.04 | 1.15% | 5,308 |
Oct 10, 2024 | 35.75 | 35.75 | 35.46 | 35.67 | 35.63 | 0.03% | 13,400 |
Oct 9, 2024 | 35.61 | 35.66 | 35.48 | 35.66 | 35.62 | 0.31% | 4,247 |
Oct 8, 2024 | 35.50 | 35.65 | 35.50 | 35.55 | 35.51 | -0.17% | 5,500 |
Oct 7, 2024 | 35.78 | 35.78 | 35.50 | 35.61 | 35.57 | -0.14% | 2,800 |
Oct 4, 2024 | 35.56 | 35.66 | 35.53 | 35.66 | 35.62 | 0.62% | 8,947 |
Oct 3, 2024 | 35.47 | 35.52 | 35.35 | 35.44 | 35.40 | -0.45% | 2,600 |
Oct 2, 2024 | 35.55 | 35.60 | 35.41 | 35.60 | 35.56 | 0.39% | 5,100 |
Oct 1, 2024 | 35.70 | 35.70 | 35.42 | 35.46 | 35.42 | -0.67% | 10,700 |
Sep 30, 2024 | 35.71 | 35.71 | 35.53 | 35.70 | 35.66 | 0.65% | 5,717 |
Sep 27, 2024 | 35.75 | 35.80 | 35.40 | 35.47 | 35.43 | -0.28% | 51,500 |
Sep 26, 2024 | 35.74 | 35.74 | 35.57 | 35.57 | 35.53 | 0.25% | 2,732 |
Sep 25, 2024 | 35.62 | 35.69 | 35.42 | 35.48 | 35.40 | -0.11% | 10,127 |
Sep 24, 2024 | 35.65 | 35.65 | 35.37 | 35.52 | 35.44 | 0.08% | 12,000 |
Sep 23, 2024 | 35.64 | 35.64 | 35.31 | 35.49 | 35.41 | 0.25% | 11,200 |
Sep 20, 2024 | 35.49 | 35.49 | 35.23 | 35.40 | 35.36 | 0.20% | 4,300 |
Sep 19, 2024 | 35.40 | 35.40 | 35.33 | 35.33 | 35.29 | 0.60% | 1,500 |
Sep 18, 2024 | 35.13 | 35.21 | 34.87 | 35.12 | 35.08 | 0.29% | 6,900 |
Sep 17, 2024 | 35.07 | 35.07 | 34.80 | 35.02 | 34.98 | 0.23% | 4,832 |
Sep 16, 2024 | 34.90 | 34.94 | 34.88 | 34.94 | 34.90 | 0.32% | 1,500 |
Sep 13, 2024 | 34.78 | 34.85 | 34.74 | 34.83 | 34.79 | 0.43% | 39,800 |
Sep 12, 2024 | 34.59 | 34.70 | 34.59 | 34.68 | 34.64 | 0.99% | 2,620 |
Sep 11, 2024 | 34.15 | 34.34 | 33.96 | 34.34 | 34.30 | 0.15% | 7,700 |
Sep 10, 2024 | 34.20 | 34.29 | 33.90 | 34.29 | 34.25 | 0.53% | 5,048 |
Sep 9, 2024 | 34.17 | 34.22 | 33.92 | 34.11 | 34.07 | -0.18% | 5,224 |
Sep 6, 2024 | 34.39 | 34.39 | 33.76 | 34.17 | 34.13 | -0.58% | 13,300 |
Sep 5, 2024 | 34.49 | 34.49 | 34.16 | 34.37 | 34.33 | - | 7,900 |
Sep 4, 2024 | 34.35 | 34.51 | 34.20 | 34.37 | 34.33 | 0.06% | 5,800 |
Sep 3, 2024 | 34.69 | 34.90 | 34.34 | 34.35 | 34.31 | -1.58% | 54,500 |
Aug 30, 2024 | 35.10 | 35.10 | 34.81 | 34.90 | 34.86 | -0.09% | 27,821 |
Aug 29, 2024 | 34.77 | 34.96 | 34.77 | 34.93 | 34.89 | 0.81% | 10,901 |
Aug 28, 2024 | 34.95 | 34.97 | 34.58 | 34.65 | 34.61 | -0.26% | 5,628 |
Aug 27, 2024 | 34.76 | 34.90 | 34.68 | 34.74 | 34.74 | -0.20% | 9,500 |
Aug 26, 2024 | 35.07 | 35.07 | 34.71 | 34.81 | 34.81 | -0.49% | 90,134 |
Aug 23, 2024 | 34.77 | 34.98 | 34.60 | 34.98 | 34.98 | 0.89% | 105,400 |
Aug 22, 2024 | 34.86 | 34.86 | 34.53 | 34.67 | 34.67 | 0.26% | 13,000 |
Aug 21, 2024 | 34.54 | 34.64 | 34.49 | 34.58 | 34.58 | - | 70,900 |
Aug 20, 2024 | 34.75 | 34.75 | 34.48 | 34.58 | 34.54 | -0.03% | 10,204 |
Aug 19, 2024 | 34.44 | 34.59 | 34.43 | 34.59 | 34.55 | 0.12% | 4,300 |
Aug 16, 2024 | 34.33 | 34.55 | 34.33 | 34.55 | 34.51 | 0.73% | 12,103 |
Aug 15, 2024 | 34.02 | 34.35 | 34.02 | 34.30 | 34.26 | 0.70% | 4,203 |
Aug 14, 2024 | 34.07 | 34.11 | 34.03 | 34.06 | 34.02 | 0.06% | 1,100 |
Aug 13, 2024 | 33.82 | 34.04 | 33.82 | 34.04 | 34.00 | 1.16% | 4,232 |
Aug 12, 2024 | 33.54 | 33.84 | 33.54 | 33.65 | 33.61 | 0.03% | 6,424 |
Aug 9, 2024 | 33.28 | 33.64 | 33.28 | 33.64 | 33.60 | 1.26% | 5,900 |
Aug 8, 2024 | 33.15 | 33.41 | 33.06 | 33.22 | 33.18 | 0.33% | 23,729 |
Aug 7, 2024 | 33.41 | 33.43 | 33.11 | 33.11 | 33.07 | -0.27% | 7,100 |
Aug 6, 2024 | 32.95 | 33.42 | 32.81 | 33.20 | 33.16 | 1.65% | 13,148 |
Aug 5, 2024 | 32.22 | 32.90 | 32.22 | 32.66 | 32.62 | -1.98% | 37,000 |
Aug 2, 2024 | 33.49 | 33.77 | 33.15 | 33.32 | 33.28 | -1.71% | 25,900 |
Aug 1, 2024 | 34.48 | 34.48 | 33.79 | 33.90 | 33.86 | -0.44% | 3,932 |
Jul 31, 2024 | 33.93 | 34.45 | 33.93 | 34.05 | 34.01 | 0.41% | 15,000 |
Jul 30, 2024 | 34.00 | 34.11 | 33.83 | 33.91 | 33.87 | -0.38% | 9,300 |
Jul 29, 2024 | 33.91 | 34.17 | 33.91 | 34.04 | 34.00 | -0.06% | 10,331 |
Jul 26, 2024 | 34.03 | 34.24 | 33.90 | 34.06 | 34.02 | 0.09% | 3,200 |
Jul 25, 2024 | 34.42 | 34.42 | 33.81 | 34.03 | 33.99 | -0.61% | 12,800 |
Jul 24, 2024 | 34.78 | 34.78 | 34.07 | 34.24 | 34.20 | -1.33% | 2,900 |
Jul 23, 2024 | 34.73 | 34.73 | 34.52 | 34.70 | 34.66 | 0.29% | 2,600 |
Jul 22, 2024 | 34.81 | 34.81 | 34.36 | 34.60 | 34.52 | 1.29% | 6,390 |
Jul 19, 2024 | 34.97 | 34.97 | 34.09 | 34.16 | 34.12 | -0.06% | 45,788 |
Jul 18, 2024 | 34.45 | 34.58 | 34.18 | 34.18 | 34.14 | -1.21% | 10,095 |
Jul 17, 2024 | 34.70 | 34.86 | 34.60 | 34.60 | 34.56 | -1.20% | 3,062 |
Jul 16, 2024 | 34.52 | 35.04 | 34.52 | 35.02 | 34.98 | 0.57% | 10,081 |
Jul 15, 2024 | 35.20 | 35.20 | 34.70 | 34.82 | 34.78 | 0.49% | 3,311 |
Jul 12, 2024 | 34.50 | 34.71 | 34.50 | 34.65 | 34.61 | 0.55% | 11,225 |
Jul 11, 2024 | 34.44 | 34.46 | 34.09 | 34.46 | 34.42 | 1.09% | 10,280 |
Jul 10, 2024 | 33.89 | 34.13 | 33.89 | 34.09 | 34.05 | 0.53% | 6,650 |
Jul 9, 2024 | 33.97 | 34.18 | 33.88 | 33.91 | 33.87 | -0.38% | 9,269 |
Jul 8, 2024 | 33.89 | 34.11 | 33.89 | 34.04 | 34.00 | 0.09% | 4,291 |
Jul 5, 2024 | 33.90 | 34.01 | 33.87 | 34.01 | 33.97 | 0.53% | 4,082 |
Jul 3, 2024 | 33.55 | 33.87 | 33.55 | 33.83 | 33.79 | 0.09% | 4,643 |
Jul 2, 2024 | 33.74 | 33.87 | 33.66 | 33.80 | 33.76 | -0.18% | 29,710 |
Jul 1, 2024 | 33.82 | 33.92 | 33.71 | 33.86 | 33.82 | -0.06% | 31,563 |
Jun 28, 2024 | 33.84 | 34.12 | 33.80 | 33.88 | 33.84 | 0.09% | 236,041 |
Jun 27, 2024 | 33.76 | 33.97 | 33.76 | 33.85 | 33.81 | 0.06% | 7,737 |
Jun 26, 2024 | 33.59 | 33.97 | 33.59 | 33.83 | 33.75 | -0.03% | 5,456 |
Jun 25, 2024 | 34.32 | 34.32 | 33.69 | 33.84 | 33.76 | 0.48% | 12,328 |
Jun 24, 2024 | 33.51 | 33.82 | 33.51 | 33.68 | 33.60 | 0.03% | 3,104 |
Jun 21, 2024 | 33.33 | 33.72 | 33.33 | 33.67 | 33.63 | 0.12% | 7,246 |
Jun 20, 2024 | 33.59 | 33.70 | 33.57 | 33.63 | 33.59 | -0.06% | 6,423 |
Jun 18, 2024 | 33.63 | 33.78 | 33.63 | 33.65 | 33.61 | -0.36% | 21,169 |
Jun 17, 2024 | 33.63 | 33.77 | 33.59 | 33.77 | 33.73 | 0.51% | 4,801 |
Jun 14, 2024 | 33.68 | 33.68 | 33.50 | 33.60 | 33.56 | -0.41% | 3,837 |
Jun 13, 2024 | 33.90 | 33.98 | 33.74 | 33.74 | 33.70 | -0.71% | 5,259 |
Jun 12, 2024 | 33.85 | 34.08 | 33.85 | 33.98 | 33.94 | 0.68% | 3,876 |
Jun 11, 2024 | 33.97 | 33.97 | 33.53 | 33.75 | 33.71 | 0.18% | 7,541 |