First Trust SSI Strategic Convertible Securities ETF (NQ:FCVT)

Date	Open	High	Low	Close	Volume	Change (%)
May 04, 2026	50.18	50.87	50.15	50.28	25,414	+0.37(+0.74%)
May 01, 2026	49.41	50.18	49.41	49.92	47,998	+0.43(+0.86%)
Apr 30, 2026	49.01	49.60	48.82	49.49	53,647	+0.89(+1.82%)
Apr 29, 2026	49.10	49.10	48.35	48.60	14,545	+0.48(+0.99%)
Apr 28, 2026	48.42	48.44	47.85	48.13	3,830	-0.85(-1.74%)
Apr 27, 2026	49.40	49.40	48.69	48.98	54,024	-0.03(-0.06%)
Apr 24, 2026	49.74	49.74	49.01	49.01	7,097	-0.14(-0.29%)
Apr 23, 2026	49.14	49.57	48.99	49.15	3,891	+0.00(+0.00%)
Apr 22, 2026	49.32	49.32	48.89	49.15	4,664	+0.33(+0.67%)
Apr 21, 2026	49.45	49.43	48.46	48.82	18,308	-0.36(-0.74%)
Apr 20, 2026	49.00	49.20	48.70	49.18	10,180	+0.29(+0.59%)
Apr 17, 2026	48.97	49.05	48.75	48.90	18,672	+0.17(+0.35%)
Apr 16, 2026	48.12	48.73	48.12	48.73	16,136	+0.59(+1.22%)
Apr 15, 2026	48.07	48.14	47.59	48.14	2,671	+0.00(+0.01%)
Apr 14, 2026	48.06	48.27	47.90	48.13	29,506	+0.60(+1.27%)
Apr 13, 2026	47.08	47.59	47.08	47.53	5,372	+0.50(+1.06%)
Apr 10, 2026	47.46	47.46	46.94	47.03	3,840	-0.10(-0.20%)
Apr 09, 2026	47.26	47.36	46.76	47.13	14,293	+0.36(+0.77%)
Apr 08, 2026	46.88	47.00	46.42	46.77	34,086	+1.19(+2.62%)
Apr 07, 2026	45.18	45.57	45.09	45.57	39,030	+0.27(+0.60%)
Apr 06, 2026	45.24	45.69	45.23	45.30	96,318	+0.01(+0.01%)
Apr 02, 2026	45.20	45.33	44.89	45.30	4,260	+0.49(+1.10%)
Apr 01, 2026	44.49	45.06	44.49	44.80	3,300	+0.67(+1.51%)
Mar 31, 2026	43.42	44.17	43.21	44.14	14,924	+1.22(+2.83%)
Mar 30, 2026	44.02	44.02	42.50	42.92	8,994	-0.80(-1.83%)
Mar 27, 2026	44.08	44.46	43.58	43.72	10,351	-0.63(-1.43%)
Mar 26, 2026	45.33	45.33	44.28	44.36	25,543	-1.14(-2.50%)
Mar 25, 2026	45.60	45.78	45.34	45.49	19,458	+0.33(+0.72%)
Mar 24, 2026	44.58	45.22	44.58	45.17	31,290	+0.32(+0.70%)
Mar 23, 2026	44.76	45.31	44.70	44.85	20,661	+0.39(+0.89%)
Mar 20, 2026	45.64	45.64	44.27	44.46	26,545	-1.14(-2.50%)
Mar 19, 2026	44.61	45.60	44.61	45.60	23,949	+0.45(+1.00%)
Mar 18, 2026	45.26	45.78	45.04	45.14	55,320	-0.20(-0.45%)
Mar 17, 2026	45.04	45.44	44.95	45.35	20,940	+0.45(+0.99%)
Mar 16, 2026	44.80	45.21	44.78	44.90	16,698	+0.58(+1.31%)
Mar 13, 2026	44.46	44.94	44.25	44.32	12,912	+0.03(+0.06%)
Mar 12, 2026	44.89	44.89	44.24	44.29	14,658	-0.79(-1.75%)
Mar 11, 2026	45.10	45.33	44.91	45.08	34,059	+0.23(+0.51%)
Mar 10, 2026	45.17	45.39	44.85	44.85	31,520	-0.06(-0.13%)
Mar 09, 2026	43.77	44.91	43.77	44.91	11,222	+0.89(+2.02%)
Mar 06, 2026	44.45	44.78	43.96	44.02	19,390	-0.96(-2.13%)
Mar 05, 2026	45.48	45.48	44.52	44.98	11,369	-0.50(-1.10%)
Mar 04, 2026	45.37	45.77	45.24	45.48	32,870	+0.34(+0.76%)
Mar 03, 2026	45.29	45.53	44.53	45.14	39,163	-0.91(-1.98%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.