First Trust SSI Strategic Convertible Securities ETF (FCVT)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

33.31

+0.25

(+0.76%)

At close: 04:00PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	33.32	33.56	33.23	33.31	33.31	16,161
02 May 2024	32.97	33.09	32.96	33.06	33.06	2,500
01 May 2024	32.40	33.22	32.40	32.82	32.82	97,600
30 Apr 2024	33.16	33.35	32.98	32.98	32.98	36,600
29 Apr 2024	33.16	33.42	33.16	33.32	33.32	136,600
26 Apr 2024	33.04	33.29	32.78	33.18	33.18	41,900
25 Apr 2024	32.95	33.16	32.78	33.05	33.05	21,100
24 Apr 2024	33.15	33.68	32.94	33.10	33.10	189,500
23 Apr 2024	32.62	33.01	32.62	33.01	33.01	3,500
23 Apr 2024	0.04 Dividend
22 Apr 2024	32.54	32.70	32.51	32.67	32.63	10,200
19 Apr 2024	32.55	32.60	32.37	32.50	32.46	15,500
18 Apr 2024	32.59	32.86	32.56	32.58	32.54	11,900
17 Apr 2024	32.76	32.79	32.58	32.69	32.65	6,300
16 Apr 2024	32.87	32.88	32.37	32.73	32.69	105,100
15 Apr 2024	33.51	33.51	32.83	32.96	32.92	11,600
12 Apr 2024	33.47	33.58	33.26	33.29	33.25	11,700
11 Apr 2024	33.72	33.79	33.60	33.66	33.62	9,600
10 Apr 2024	33.63	33.75	33.55	33.75	33.71	10,800
09 Apr 2024	33.83	33.90	33.78	33.90	33.86	700
08 Apr 2024	33.58	33.90	33.58	33.79	33.75	19,800
05 Apr 2024	33.58	33.79	33.58	33.74	33.70	10,400
04 Apr 2024	33.94	34.03	33.50	33.72	33.68	120,000
03 Apr 2024	33.53	33.77	33.53	33.75	33.71	12,900
02 Apr 2024	33.69	33.71	33.60	33.69	33.65	9,700
01 Apr 2024	33.99	34.17	33.87	33.92	33.88	26,800
28 Mar 2024	34.12	34.23	34.08	34.09	34.05	5,800
27 Mar 2024	33.98	34.19	33.96	34.19	34.15	15,700
26 Mar 2024	33.91	34.17	33.82	33.82	33.78	7,100
25 Mar 2024	33.80	34.04	33.80	34.02	33.98	7,800
22 Mar 2024	33.99	33.99	33.79	33.90	33.86	6,200
21 Mar 2024	33.53	33.95	33.53	33.89	33.85	60,800
21 Mar 2024	0.04 Dividend
20 Mar 2024	33.45	33.55	33.30	33.55	33.47	3,100
19 Mar 2024	33.33	33.35	33.13	33.35	33.27	11,500
18 Mar 2024	33.49	33.58	33.37	33.37	33.29	47,900
15 Mar 2024	33.43	33.53	33.40	33.45	33.37	5,600
14 Mar 2024	33.89	33.89	33.59	33.60	33.52	6,000
13 Mar 2024	33.66	33.84	33.64	33.81	33.73	8,400
12 Mar 2024	33.62	33.65	33.50	33.57	33.49	16,200
11 Mar 2024	33.72	33.84	33.53	33.66	33.58	44,200
08 Mar 2024	33.86	33.89	33.53	33.57	33.49	164,100
07 Mar 2024	33.41	33.73	33.41	33.64	33.56	18,900
06 Mar 2024	33.57	33.60	33.40	33.44	33.36	33,100
05 Mar 2024	33.70	33.70	33.29	33.37	33.29	113,300
04 Mar 2024	33.64	33.81	33.62	33.80	33.72	33,200
01 Mar 2024	33.21	33.59	33.21	33.50	33.42	130,900
29 Feb 2024	33.19	33.30	33.19	33.21	33.13	2,500
28 Feb 2024	33.23	33.23	33.11	33.21	33.13	2,000
27 Feb 2024	33.02	33.17	33.02	33.17	33.09	3,600
26 Feb 2024	32.81	32.99	32.77	32.91	32.83	5,000
23 Feb 2024	33.31	33.31	32.72	32.85	32.77	7,400
22 Feb 2024	32.80	32.89	32.72	32.89	32.81	5,000
21 Feb 2024	32.87	32.87	32.55	32.69	32.61	13,500
21 Feb 2024	0.04 Dividend
20 Feb 2024	33.38	33.38	32.98	33.10	32.98	20,500
16 Feb 2024	33.42	33.47	33.31	33.42	33.30	7,300
15 Feb 2024	33.38	33.50	33.34	33.48	33.36	3,100
14 Feb 2024	33.18	33.36	33.11	33.34	33.22	24,100
13 Feb 2024	33.14	33.23	33.00	33.10	32.98	13,100
12 Feb 2024	33.40	33.67	33.40	33.58	33.46	8,900
09 Feb 2024	33.25	33.51	33.25	33.51	33.39	11,100
08 Feb 2024	32.95	33.17	32.89	33.15	33.03	6,700
07 Feb 2024	32.88	33.00	32.87	32.96	32.84	3,600
06 Feb 2024	32.77	32.89	32.74	32.87	32.75	7,000
05 Feb 2024	32.82	32.89	32.69	32.84	32.72	2,700
02 Feb 2024	32.98	32.98	32.73	32.94	32.82	8,600
01 Feb 2024	32.87	32.87	32.67	32.82	32.70	3,700
31 Jan 2024	32.82	32.93	32.72	32.72	32.60	20,100
30 Jan 2024	32.94	32.99	32.86	32.99	32.87	4,400
29 Jan 2024	32.81	32.95	32.62	32.95	32.83	4,200
26 Jan 2024	32.83	32.83	32.67	32.72	32.60	5,900
25 Jan 2024	32.68	32.72	32.62	32.70	32.58	6,900
24 Jan 2024	32.83	32.89	32.62	32.62	32.50	22,500
23 Jan 2024	32.94	32.94	32.79	32.79	32.67	4,200
23 Jan 2024	0.04 Dividend
22 Jan 2024	32.66	32.91	32.65	32.89	32.73	13,300
19 Jan 2024	32.42	32.58	32.37	32.54	32.38	114,300
18 Jan 2024	32.44	32.55	32.29	32.44	32.28	6,800
17 Jan 2024	32.28	32.44	32.24	32.44	32.28	7,300
16 Jan 2024	32.49	32.56	32.37	32.46	32.30	11,500
12 Jan 2024	32.62	32.71	32.52	32.65	32.49	11,700
11 Jan 2024	32.68	32.72	32.44	32.63	32.47	41,700
10 Jan 2024	32.59	32.78	32.59	32.65	32.49	146,100
09 Jan 2024	32.64	32.68	32.57	32.68	32.52	6,100
08 Jan 2024	32.33	32.64	32.33	32.64	32.48	24,900
05 Jan 2024	32.42	32.57	32.29	32.40	32.24	29,300
04 Jan 2024	32.43	32.67	32.38	32.57	32.41	96,800
03 Jan 2024	32.61	32.72	32.46	32.46	32.30	4,000
02 Jan 2024	33.11	33.27	32.90	32.98	32.82	29,700
29 Dec 2023	33.46	33.46	33.23	33.33	33.17	363,700
28 Dec 2023	33.42	33.56	33.40	33.47	33.31	2,900
27 Dec 2023	33.23	33.50	33.23	33.42	33.26	18,500
26 Dec 2023	33.29	33.46	33.22	33.25	33.09	258,600
22 Dec 2023	33.44	33.60	33.27	33.36	33.20	20,900
22 Dec 2023	0.147 Dividend
21 Dec 2023	33.19	33.42	33.19	33.35	33.04	33,500
20 Dec 2023	33.33	33.50	33.09	33.09	32.78	9,000
19 Dec 2023	32.95	33.47	32.95	33.40	33.09	222,000
18 Dec 2023	32.85	33.13	32.85	32.97	32.67	40,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD95,649.72+5,740.72(+6.39%)

First Trust SSI Strategic Convertible Securities ETF (FCVT)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
95,649.72
+5,740.72(+6.39%)