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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	45.75	45.84	45.44	45.79	16,264	-0.22(-0.48%)
Feb 26, 2026	46.51	46.51	45.64	46.01	19,732	-0.41(-0.88%)
Feb 25, 2026	46.70	47.12	46.38	46.42	21,440	+0.15(+0.33%)
Feb 24, 2026	45.99	46.40	45.92	46.26	24,848	+0.52(+1.14%)
Feb 23, 2026	45.94	46.08	45.60	45.74	38,478	-0.33(-0.72%)
Feb 20, 2026	46.02	46.47	45.81	46.07	23,533	-0.07(-0.16%)
Feb 19, 2026	46.12	46.20	45.80	46.14	161,842	-0.09(-0.20%)
Feb 18, 2026	46.07	46.49	46.03	46.23	17,771	+0.09(+0.20%)
Feb 17, 2026	45.66	46.33	45.57	46.14	7,416	+0.16(+0.34%)
Feb 13, 2026	45.73	46.16	45.57	45.99	22,963	+0.32(+0.69%)
Feb 12, 2026	46.03	46.60	45.53	45.67	26,957	-0.35(-0.76%)
Feb 11, 2026	46.42	46.42	45.56	46.02	4,412	+0.03(+0.06%)
Feb 10, 2026	46.29	46.29	45.98	45.99	18,433	-0.31(-0.68%)
Feb 09, 2026	45.77	46.35	45.77	46.31	14,137	+0.52(+1.14%)
Feb 06, 2026	45.29	45.79	45.02	45.79	35,543	+1.34(+3.01%)
Feb 05, 2026	44.92	45.05	44.37	44.45	49,266	-0.83(-1.84%)
Feb 04, 2026	46.13	46.13	44.59	45.28	42,804	-0.84(-1.82%)
Feb 03, 2026	46.16	46.24	45.60	46.12	23,902	+0.18(+0.39%)
Feb 02, 2026	45.53	46.12	45.53	45.95	11,014	+0.33(+0.72%)
Jan 30, 2026	46.50	46.51	45.42	45.62	24,047	-0.96(-2.06%)
Jan 29, 2026	46.98	46.98	45.93	46.57	91,922	-0.41(-0.87%)
Jan 28, 2026	46.59	47.12	46.59	46.98	156,448	+0.66(+1.41%)
Jan 27, 2026	46.04	46.42	46.04	46.33	24,908	+0.59(+1.29%)
Jan 26, 2026	45.96	46.03	45.73	45.74	160,777	-0.22(-0.47%)
Jan 23, 2026	46.03	46.03	45.70	45.96	36,012	-0.05(-0.11%)
Jan 22, 2026	46.06	46.17	45.85	46.01	15,525	+0.37(+0.81%)
Jan 21, 2026	45.90	45.90	45.02	45.64	10,617	+0.24(+0.54%)
Jan 20, 2026	45.15	45.74	45.13	45.39	160,959	-0.22(-0.49%)
Jan 16, 2026	45.63	45.78	45.46	45.62	4,489	+0.07(+0.16%)
Jan 15, 2026	45.35	45.97	45.35	45.54	22,234	+0.31(+0.70%)
Jan 14, 2026	45.33	45.35	44.92	45.23	10,843	-0.13(-0.30%)
Jan 13, 2026	45.37	45.47	45.27	45.36	4,674	+0.22(+0.48%)
Jan 12, 2026	44.61	45.26	44.59	45.15	15,521	+0.49(+1.09%)
Jan 09, 2026	44.59	44.82	44.57	44.66	9,864	+0.29(+0.65%)
Jan 08, 2026	44.88	44.88	44.27	44.37	17,300	-0.40(-0.89%)
Jan 07, 2026	45.01	45.01	44.63	44.77	22,567	-0.24(-0.54%)
Jan 06, 2026	44.21	45.04	44.21	45.01	31,608	+0.83(+1.87%)
Jan 05, 2026	44.08	44.24	43.73	44.18	25,113	+0.48(+1.10%)

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.