First Trust SSI Strategic Convertible Securities ETF (FCVT) Historical Stock Data
33.31 ↑0.25 (0.76%)
As of May 3, 2024, 10:04am EST.
Historical Data
In the past 30 trading days, FCVT is up 0.09% a day on average. There have been 15 days where First Trust SSI Strategic Convertible Securities ETF closed green and 15 days where FCVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 33.32 | 33.31 | ↓$0.01 (-0.03%) | 33.23 | 33.56 | 16.16K |
| 2024-05-02 | 32.97 | 33.06 | ↑$0.09 (0.27%) | 32.96 | 33.09 | 2.45K |
| 2024-05-01 | 32.40 | 32.82 | ↑$0.42 (1.30%) | 32.40 | 33.22 | 97.62K |
| 2024-04-30 | 33.16 | 32.98 | ↓$0.18 (-0.54%) | 32.98 | 33.35 | 36.62K |
| 2024-04-29 | 33.16 | 33.32 | ↑$0.16 (0.48%) | 33.16 | 33.42 | 136.58K |
| 2024-04-26 | 33.04 | 33.18 | ↑$0.14 (0.42%) | 33.04 | 33.29 | 41.85K |
| 2024-04-25 | 32.95 | 33.05 | ↑$0.10 (0.30%) | 32.80 | 33.16 | 21.03K |
| 2024-04-24 | 33.15 | 33.10 | ↓$0.05 (-0.15%) | 32.94 | 33.68 | 189.46K |
| 2024-04-23 | 32.62 | 33.01 | ↑$0.39 (1.20%) | 32.62 | 33.01 | 3.54K |
| 2024-04-22 | 32.54 | 32.67 | ↑$0.13 (0.40%) | 32.51 | 32.70 | 10.17K |
| 2024-04-19 | 32.55 | 32.50 | ↓$0.05 (-0.15%) | 32.37 | 32.60 | 15.50K |
| 2024-04-18 | 32.59 | 32.58 | ↓$0.01 (-0.03%) | 32.56 | 32.86 | 11.89K |
| 2024-04-17 | 32.76 | 32.69 | ↓$0.07 (-0.21%) | 32.58 | 32.79 | 6.26K |
| 2024-04-16 | 32.87 | 32.73 | ↓$0.14 (-0.43%) | 32.37 | 32.88 | 105.09K |
| 2024-04-15 | 33.51 | 32.96 | ↓$0.55 (-1.64%) | 32.85 | 33.51 | 11.58K |
| 2024-04-12 | 33.47 | 33.29 | ↓$0.18 (-0.54%) | 33.27 | 33.51 | 11.71K |
| 2024-04-11 | 33.72 | 33.66 | ↓$0.06 (-0.18%) | 33.60 | 33.80 | 9.56K |
| 2024-04-10 | 33.63 | 33.75 | ↑$0.12 (0.36%) | 33.57 | 33.75 | 10.79K |
| 2024-04-09 | 33.83 | 33.90 | ↑$0.07 (0.21%) | 33.79 | 33.90 | 707 |
| 2024-04-08 | 33.58 | 33.79 | ↑$0.21 (0.63%) | 33.58 | 33.91 | 19.77K |
| 2024-04-05 | 33.58 | 33.74 | ↑$0.16 (0.48%) | 33.58 | 33.79 | 10.39K |
| 2024-04-04 | 33.94 | 33.72 | ↓$0.22 (-0.65%) | 33.50 | 34.03 | 120.02K |
| 2024-04-03 | 33.53 | 33.75 | ↑$0.22 (0.66%) | 33.53 | 33.77 | 12.89K |
| 2024-04-02 | 33.69 | 33.69 | ↑$0.00 (0.00%) | 33.61 | 33.71 | 9.67K |
| 2024-04-01 | 33.99 | 33.92 | ↓$0.07 (-0.21%) | 33.90 | 34.17 | 26.81K |
| 2024-03-28 | 34.12 | 34.09 | ↓$0.03 (-0.09%) | 34.08 | 34.23 | 5.83K |
| 2024-03-27 | 33.98 | 34.19 | ↑$0.21 (0.62%) | 33.98 | 34.20 | 15.58K |
| 2024-03-26 | 33.91 | 33.82 | ↓$0.09 (-0.27%) | 33.82 | 34.17 | 7.07K |
| 2024-03-25 | 33.80 | 34.02 | ↑$0.22 (0.65%) | 33.80 | 34.04 | 7.73K |
| 2024-03-22 | 33.99 | 33.90 | ↓$0.09 (-0.26%) | 33.79 | 33.99 | 6.18K |
Create an account or log in to view more rows.
$FCVT run it!
$FCVT soon
$FCVT nice
$FCVT love when bulls come out
$FCVT very normal lol sike
$FCVT hi hi
$FCVT This may be your last opportunity to buy on the cheap??
$FCVT make it rain
let’s see some green
$FCVT We will not sell!
$FCVT added more calls on that drop