Ssi Strategic Convertible Securities ETF FT (NQ: FCVT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 09, 2024	33.97	34.18	33.88	33.91	9,269	-0.13(-0.38%)
Jul 08, 2024	33.89	34.11	33.89	34.04	4,291	+0.03(+0.09%)
Jul 05, 2024	33.90	34.01	33.87	34.01	4,082	+0.18(+0.53%)
Jul 03, 2024	33.55	33.87	33.55	33.83	4,643	+0.03(+0.09%)
Jul 02, 2024	33.74	33.87	33.66	33.80	29,710	-0.06(-0.18%)
Jul 01, 2024	33.82	33.92	33.71	33.86	31,563	-0.02(-0.06%)
Jun 28, 2024	33.84	34.12	33.80	33.88	236,041	+0.03(+0.09%)
Jun 27, 2024	33.76	33.97	33.76	33.85	7,737	+0.06(+0.18%)
Jun 26, 2024	33.55	33.93	33.55	33.79	5,462	-0.01(-0.03%)
Jun 25, 2024	34.28	34.28	33.65	33.80	12,342	+0.16(+0.48%)
Jun 24, 2024	33.47	33.78	33.47	33.64	3,107	+0.01(+0.03%)
Jun 21, 2024	33.29	33.68	33.29	33.63	7,254	+0.04(+0.12%)
Jun 20, 2024	33.55	33.66	33.53	33.59	6,430	-0.02(-0.06%)
Jun 18, 2024	33.59	33.74	33.59	33.61	21,194	-0.12(-0.36%)
Jun 17, 2024	33.59	33.73	33.55	33.73	4,806	+0.17(+0.50%)
Jun 14, 2024	33.64	33.64	33.46	33.56	3,841	-0.14(-0.41%)
Jun 13, 2024	33.86	33.94	33.70	33.70	5,265	-0.24(-0.71%)
Jun 12, 2024	33.81	34.04	33.81	33.94	3,880	+0.23(+0.68%)
Jun 11, 2024	33.93	33.93	33.49	33.71	7,549	+0.06(+0.18%)
Jun 10, 2024	33.37	33.76	33.37	33.65	4,344	+0.10(+0.30%)
Jun 07, 2024	33.40	33.73	33.40	33.55	2,453	-0.10(-0.30%)
Jun 06, 2024	33.63	33.90	33.63	33.65	6,163	-0.11(-0.33%)
Jun 05, 2024	33.60	33.86	33.60	33.76	9,228	+0.21(+0.63%)
Jun 04, 2024	33.60	33.66	33.53	33.55	12,836	-0.06(-0.18%)
Jun 03, 2024	33.67	33.76	33.50	33.61	10,174	-0.01(-0.03%)
May 31, 2024	33.77	33.77	33.49	33.62	6,865	-0.11(-0.33%)
May 30, 2024	33.92	33.92	33.63	33.73	9,927	-0.08(-0.24%)
May 29, 2024	33.89	34.00	33.81	33.81	4,901	-0.15(-0.44%)
May 28, 2024	33.97	34.08	33.80	33.96	18,137	+0.12(+0.35%)
May 24, 2024	33.59	33.98	33.59	33.84	4,861	+0.19(+0.56%)
May 23, 2024	33.94	33.97	33.64	33.65	273,946	-0.30(-0.88%)
May 22, 2024	34.00	34.00	33.86	33.95	4,115	-0.05(-0.15%)
May 21, 2024	33.95	34.01	33.95	34.00	5,890	+0.01(+0.03%)
May 20, 2024	33.94	33.99	33.85	33.99	5,151	+0.10(+0.29%)
May 17, 2024	33.93	33.93	33.78	33.89	4,247	-0.01(-0.03%)
May 16, 2024	34.00	34.03	33.82	33.90	10,051	-0.03(-0.09%)
May 15, 2024	33.54	33.93	33.54	33.93	8,717	+0.49(+1.46%)
May 14, 2024	33.31	33.55	33.31	33.44	39,374	+0.15(+0.45%)
May 13, 2024	33.36	33.44	33.25	33.29	118,872	-0.08(-0.24%)
May 10, 2024	33.42	33.42	33.19	33.37	11,299	-0.01(-0.03%)
May 09, 2024	33.23	33.42	32.99	33.38	4,217	+0.11(+0.33%)
May 08, 2024	33.30	33.42	33.27	33.27	78,305	-0.26(-0.77%)
May 07, 2024	33.65	33.65	33.45	33.53	3,574	-0.10(-0.30%)
May 06, 2024	33.36	33.63	33.36	33.63	4,716	+0.40(+1.20%)
May 03, 2024	33.24	33.48	33.15	33.23	16,200	+0.25(+0.76%)
May 02, 2024	32.89	33.01	32.88	32.98	2,468	+0.24(+0.73%)

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.