Ssi Strategic Convertible Securities ETF FT (NQ: FCVT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2016 | 16.85 | 16.85 | 16.85 | 16.85 | 579 | +0.09(+0.54%) |
| Mar 23, 2016 | 16.77 | 16.76 | 16.76 | 16.76 | 429 | -0.13(-0.74%) |
| Mar 22, 2016 | 16.87 | 16.88 | 16.87 | 16.88 | 321 | +0.18(+1.05%) |
| Mar 17, 2016 | 16.71 | 16.71 | 16.71 | 16.71 | 573 | -0.12(-0.71%) |
| Mar 15, 2016 | 16.83 | 16.83 | 16.83 | 16.83 | 430 | +0.49(+2.99%) |
| Mar 14, 2016 | 16.66 | 16.66 | 16.32 | 16.34 | 1,433 | -0.23(-1.39%) |
| Mar 09, 2016 | 17.36 | 16.57 | 16.57 | 16.57 | 4,300 | +0.28(+1.69%) |
| Feb 29, 2016 | 16.29 | 16.29 | 16.29 | 16.29 | 31 | -0.14(-0.83%) |
| Feb 25, 2016 | 16.43 | 16.43 | 16.43 | 16.43 | 1 | +0.25(+1.55%) |
| Feb 23, 2016 | 16.18 | 16.18 | 16.18 | 16.18 | 573 | +0.50(+3.20%) |
| Feb 18, 2016 | 15.67 | 15.67 | 15.67 | 15.67 | 1,722 | -0.57(-3.52%) |
| Feb 17, 2016 | 16.25 | 16.25 | 16.25 | 16.25 | 143 | +0.56(+3.60%) |
| Feb 16, 2016 | 15.73 | 15.73 | 15.68 | 15.68 | 727 | +0.08(+0.49%) |
| Feb 12, 2016 | 15.86 | 15.60 | 15.60 | 15.60 | 1,435 | -0.14(-0.88%) |
| Feb 11, 2016 | 15.66 | 15.74 | 15.49 | 15.74 | 9,943 | -0.51(-3.13%) |
| Feb 08, 2016 | 15.92 | 16.25 | 16.25 | 16.25 | 1 | -0.03(-0.21%) |
| Feb 05, 2016 | 16.29 | 16.29 | 16.29 | 16.29 | 144 | +0.06(+0.39%) |
| Feb 04, 2016 | 16.13 | 16.28 | 16.13 | 16.22 | 1,178 | -0.37(-2.23%) |
| Feb 03, 2016 | 16.38 | 16.59 | 16.38 | 16.59 | 717 | -0.60(-3.48%) |
| Feb 02, 2016 | 16.27 | 17.19 | 16.27 | 17.19 | 2,756 | +0.81(+4.93%) |
| Feb 01, 2016 | 16.37 | 16.39 | 16.37 | 16.39 | 1,909 | +0.08(+0.51%) |
| Jan 26, 2016 | 16.32 | 16.30 | 16.30 | 16.30 | 1,435 | +0.14(+0.90%) |
| Jan 22, 2016 | 16.23 | 16.16 | 16.16 | 16.16 | 1,291 | -0.03(-0.16%) |
| Jan 20, 2016 | 16.11 | 16.18 | 16.18 | 16.18 | 431 | -0.13(-0.77%) |
| Jan 19, 2016 | 16.31 | 16.31 | 16.31 | 16.31 | 1,581 | -0.11(-0.69%) |
| Jan 14, 2016 | 16.45 | 16.42 | 16.42 | 16.42 | 1,437 | -0.17(-1.03%) |
| Jan 13, 2016 | 16.60 | 16.60 | 16.59 | 16.59 | 2,324 | -0.06(-0.33%) |
| Jan 11, 2016 | 16.64 | 16.65 | 16.65 | 16.65 | 2,012 | -0.01(-0.04%) |
| Jan 08, 2016 | 16.77 | 16.77 | 16.66 | 16.66 | 287 | -0.17(-0.99%) |
| Jan 07, 2016 | 16.93 | 16.93 | 16.82 | 16.82 | 5,892 | -0.24(-1.39%) |
| Jan 06, 2016 | 17.05 | 19.42 | 16.99 | 17.06 | 4,376 | +0.01(+0.08%) |
| Jan 05, 2016 | 17.05 | 17.05 | 17.05 | 17.05 | 1,149 | +0.00(+0.00%) |
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.