First Trust SSI Strategic Convertible Securities ETF (FCVT) NASDAQ

41.10

+0.2206(+0.54%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	40.36	40.88	40.88	40.97	40.36	23,352
September 04, 2025	40.33	40.41	40.41	40.46	40.14	34,537
September 03, 2025	40.43	40.22	40.22	40.62	40.2	3,813
September 02, 2025	40.06	40.47	40.47	40.56	40.06	14,100
August 29, 2025	40.68	40.4	40.4	40.72	40.34	14,897
August 28, 2025	40.54	40.75	40.75	40.75	40.54	8,800
August 27, 2025	40.22	40.33	40.33	40.4	40.21	313,700
August 26, 2025	40.3	40.27	40.27	40.3	40.1	2,004
August 25, 2025	40.33	40.25	40.25	40.41	40.01	13,311
August 22, 2025	39.42	40.18	40.18	40.34	39.42	28,400
August 21, 2025	39.4	39.53	39.53	39.63	39.38	2,432
August 20, 2025	39.61	39.56	39.51	39.61	39.22	14,000
August 19, 2025	39.97	39.64	39.59	39.97	39.54	24,332
August 18, 2025	39.93	40.07	40.02	40.17	39.93	138,800
August 15, 2025	40.23	40.03	40.03	40.23	39.9	76,300
August 14, 2025	40	39.99	39.99	40	39.71	8,224
August 13, 2025	40.27	40.15	40.15	40.27	39.99	3,300
August 12, 2025	39.86	39.89	39.89	39.91	39.59	16,600
August 11, 2025	39.41	39.49	39.49	39.81	39.4	22,221
August 08, 2025	39.61	39.44	39.44	39.71	39.37	12,500
August 07, 2025	39.81	39.62	39.62	39.81	39.38	267,800
August 06, 2025	39.54	39.41	39.41	39.54	39.3	149,800
August 05, 2025	39.56	39.53	39.53	40.21	39.4	82,337
August 04, 2025	39.53	39.64	39.64	40.2	39.3	195,462
August 01, 2025	38.99	39.13	39.13	39.17	38.97	3,882
July 31, 2025	40.11	39.71	39.71	40.11	39.67	5,800
July 30, 2025	39.92	39.7	39.7	39.92	39.57	8,300
July 29, 2025	40.23	39.65	39.65	40.23	39.65	14,029
July 28, 2025	39.88	39.88	39.88	39.98	39.75	2,845
July 25, 2025	39.87	39.89	39.89	39.96	39.73	5,900
July 24, 2025	39.8	39.84	39.84	40.01	39.78	19,140
July 23, 2025	39.87	39.92	39.92	39.92	39.67	3,133
July 22, 2025	39.51	39.8	39.8	39.86	39.49	44,000
July 21, 2025	40.18	39.8	39.73	40.18	39.8	1,500
July 18, 2025	40.06	39.96	39.88	40.06	39.81	154,200
July 17, 2025	39.71	39.91	39.91	39.96	39.71	9,704
July 16, 2025	39.6	39.6	39.6	39.6	39.43	4,214
July 15, 2025	39.9	39.52	39.52	39.9	39.48	13,100
July 14, 2025	39.46	39.31	39.31	39.46	39.22	24,000
July 11, 2025	39.3	39.29	39.29	39.3	39.17	2,025
July 10, 2025	39.02	39.27	39.27	39.41	39.02	10,500
July 09, 2025	39.28	39.05	39.05	39.28	38.89	10,417
July 08, 2025	38.96	38.85	38.85	39.38	38.74	36,200
July 07, 2025	39.02	38.94	38.94	39.02	38.71	11,447
July 03, 2025	38.73	38.99	38.99	39.14	38.73	6,411
July 02, 2025	38.37	38.62	38.62	38.8	38.37	4,342
July 01, 2025	38.63	38.45	38.45	38.87	38.28	44,800
June 30, 2025	38.97	38.81	38.81	38.97	38.54	6,700
June 27, 2025	38.79	38.53	38.53	38.79	38.18	23,740
June 26, 2025	38.16	38.31	38.31	38.35	38.14	2,400
June 25, 2025	38.23	38.07	37.98	38.23	38.03	16,526
June 24, 2025	37.94	38	37.91	38.25	37.89	17,204
June 23, 2025	37.42	37.68	37.59	37.68	37.38	5,602
June 20, 2025	37.74	37.6	37.5	37.8	37.5	2,419
June 18, 2025	37.16	37.55	37.46	37.65	37.16	12,011
June 17, 2025	37.62	37.51	37.41	37.83	37.4	27,515
June 16, 2025	37.67	37.62	37.53	37.81	37.37	35,000
June 13, 2025	37.43	37.36	37.27	37.43	37.2	14,100
June 12, 2025	37.76	37.61	37.52	37.76	37.43	11,100
June 11, 2025	37.58	37.6	37.51	37.88	37.49	57,700