First Trust SSI Strategic Convertible Securities ETF (FCVT) Historical Stock Data
32.86 ↓0.24 (-0.73%)
As of April 25, 2024, 11:55am EST.
Historical Data
In the past 30 trading days, FCVT is up 0.00% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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 |
| 2024-03-21 | 33.88 | 33.89 | ↑$0.01 (0.03%) | 33.88 | 33.95 | 60.70K |
| 2024-03-20 | 33.45 | 33.55 | ↑$0.10 (0.30%) | 33.33 | 33.55 | 3.07K |
| 2024-03-19 | 33.33 | 33.35 | ↑$0.02 (0.06%) | 33.13 | 33.35 | 11.45K |
| 2024-03-18 | 33.49 | 33.37 | ↓$0.12 (-0.36%) | 33.37 | 33.58 | 47.90K |
| 2024-03-15 | 33.43 | 33.45 | ↑$0.02 (0.06%) | 33.40 | 33.53 | 4.07K |
| 2024-03-14 | 33.89 | 33.60 | ↓$0.29 (-0.86%) | 33.59 | 33.89 | 5.99K |
| 2024-03-13 | 33.66 | 33.81 | ↑$0.15 (0.45%) | 33.64 | 33.84 | 8.36K |
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