First Trust SSI Strategic Convertible Securities ETF

FCVT
🏛️ usa →
42.18
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 42.88 42.88 42.88 42.88 0.6K
10:27 42.84 42.84 42.84 42.84 0.6K
11:23 42.80 42.80 42.80 42.80 0.2K
14:05 43.05 43.05 43.05 43.05 0.4K
14:37 42.94 42.94 42.94 42.94 0.1K
14:38 43.11 43.11 43.11 43.11 0.3K
15:01 43.20 43.20 43.20 43.20 0.4K
15:15 43.03 43.03 43.03 43.03 0.3K
15:20 43.10 43.10 43.10 43.10 0.4K
15:22 43.20 43.20 43.20 43.20 0.5K
15:35 43.07 43.07 43.07 43.07 0.4K
15:59 43.08 43.08 43.08 43.08 0.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 42.38 42.38 41.91 42.18 0.0M
2025-09-25 42.23 42.27 41.93 42.27 0.0M
2025-09-24 43.15 43.15 42.43 42.50 0.0M
2025-09-23 42.95 43.13 42.59 42.82 0.0M
2025-09-22 42.88 43.20 42.80 43.08 0.0M
2025-09-19 42.63 42.84 42.56 42.78 0.0M
2025-09-18 42.11 42.62 42.11 42.57 0.0M
2025-09-17 42.03 42.15 41.89 42.10 0.0M
2025-09-16 41.94 42.00 41.75 42.00 0.0M
2025-09-15 42.05 42.07 41.86 42.04 0.0M
2025-09-12 41.67 41.75 41.56 41.75 0.0M
2025-09-11 41.46 41.86 41.46 41.78 0.0M
2025-09-10 41.50 41.51 41.22 41.31 0.1M
2025-09-09 41.07 41.50 41.07 41.34 0.0M
2025-09-08 41.03 41.12 40.78 41.10 0.0M
2025-09-05 40.71 40.97 40.36 40.88 0.0M
2025-09-04 40.33 40.46 40.14 40.41 0.0M
2025-09-03 40.43 40.62 40.20 40.22 0.0M
2025-09-02 40.06 40.56 40.06 40.47 0.0M
2025-08-29 40.68 40.72 40.34 40.41 0.0M
2025-08-28 40.54 40.75 40.54 40.75 0.0M
2025-08-27 40.22 40.40 40.21 40.33 0.3M
2025-08-26 40.30 40.30 40.10 40.27 0.0M
2025-08-25 40.33 40.41 40.01 40.25 0.0M
2025-08-22 39.42 40.34 39.42 40.18 0.0M
2025-08-21 39.40 39.63 39.38 39.53 0.0M
2025-08-20 39.61 39.61 39.22 39.56 0.0M
2025-08-19 39.97 39.97 39.54 39.64 0.0M
2025-08-18 39.93 40.17 39.93 40.07 0.1M
2025-08-15 40.23 40.23 39.90 40.03 0.1M
2025-08-14 40.00 40.00 39.71 39.99 0.0M
2025-08-13 40.27 40.27 40.00 40.15 0.0M
2025-08-12 39.86 39.91 39.59 39.89 0.0M
2025-08-11 39.41 39.81 39.40 39.49 0.0M
2025-08-08 39.61 39.71 39.37 39.44 0.0M
2025-08-07 39.81 39.81 39.38 39.62 0.3M
2025-08-06 39.54 39.54 39.30 39.42 0.1M
2025-08-05 39.56 40.21 39.40 39.53 0.1M
2025-08-04 39.53 40.20 39.30 39.65 0.2M
2025-08-01 38.99 39.17 38.97 39.13 0.0M
2025-07-31 40.11 40.11 39.67 39.71 0.0M
2025-07-30 39.92 39.92 39.57 39.70 0.0M
2025-07-29 40.23 40.23 39.65 39.65 0.0M
2025-07-28 39.88 39.98 39.75 39.88 0.0M
2025-07-25 39.87 39.96 39.73 39.89 0.0M
2025-07-24 39.80 40.01 39.78 39.84 0.0M
2025-07-23 39.87 39.92 39.67 39.92 0.0M
2025-07-22 39.51 39.86 39.49 39.80 0.0M
2025-07-21 40.18 40.18 39.80 39.80 0.0M
2025-07-18 40.06 40.06 39.81 39.96 0.2M
2025-07-17 39.71 39.96 39.71 39.91 0.0M
2025-07-16 39.60 39.60 39.43 39.60 0.0M
2025-07-15 39.90 39.90 39.48 39.52 0.0M
2025-07-14 39.46 39.46 39.22 39.31 0.0M
2025-07-11 39.30 39.30 39.17 39.29 0.0M
2025-07-10 39.02 39.41 39.02 39.27 0.0M
2025-07-09 39.28 39.28 38.89 39.05 0.0M
2025-07-08 38.96 39.38 38.74 38.85 0.0M
2025-07-07 39.02 39.02 38.71 38.94 0.0M
2025-07-03 38.73 39.14 38.73 38.99 0.0M
2025-07-02 38.37 38.80 38.37 38.62 0.0M
2025-07-01 38.63 38.87 38.28 38.45 0.0M
2025-06-30 38.97 38.97 38.54 38.81 0.0M
2025-06-27 38.79 38.79 38.18 38.53 0.0M
2025-06-26 38.16 38.35 38.14 38.31 0.0M
2025-06-25 38.23 38.23 38.03 38.07 0.0M
2025-06-24 37.94 38.25 37.89 38.00 0.0M
2025-06-23 37.42 37.68 37.38 37.68 0.0M
2025-06-20 37.74 37.80 37.50 37.60 0.0M
2025-06-18 37.16 37.65 37.16 37.55 0.0M
2025-06-17 37.62 37.83 37.40 37.51 0.0M
2025-06-16 37.67 37.81 37.37 37.62 0.0M
2025-06-13 37.43 37.43 37.20 37.36 0.0M
2025-06-12 37.76 37.76 37.43 37.61 0.0M
2025-06-11 37.58 37.88 37.49 37.60 0.1M
2025-06-10 37.82 37.82 37.61 37.77 0.0M
2025-06-09 37.97 37.97 37.56 37.75 0.0M
2025-06-06 37.23 37.57 37.23 37.44 0.0M
2025-06-05 37.28 37.50 37.28 37.33 0.0M
2025-06-04 37.38 37.43 37.28 37.43 0.0M
2025-06-03 37.21 37.34 37.13 37.13 0.0M
2025-06-02 36.64 36.96 36.64 36.96 0.0M
2025-05-30 37.02 37.02 36.66 36.85 0.0M
2025-05-29 36.74 36.84 36.68 36.84 0.0M
2025-05-28 36.98 36.98 36.80 36.86 0.0M
2025-05-27 36.73 37.44 36.69 36.97 0.2M
2025-05-23 36.65 36.93 36.44 36.72 0.1M
2025-05-22 36.43 36.64 36.43 36.46 0.0M
2025-05-21 37.16 37.16 36.47 36.67 0.1M
2025-05-20 37.22 37.25 36.94 37.23 0.1M
2025-05-19 36.83 37.23 36.83 37.23 0.0M
2025-05-16 36.85 37.23 36.85 37.23 0.0M
2025-05-15 36.68 36.98 36.68 36.98 0.0M
2025-05-14 37.32 37.32 36.96 37.08 0.0M
2025-05-13 36.49 37.10 36.49 37.06 0.0M
2025-05-12 36.90 36.90 36.38 36.51 0.0M
2025-05-09 36.27 36.27 35.91 35.98 0.0M
2025-05-08 35.69 36.17 35.69 35.89 0.0M
2025-05-07 35.97 35.97 35.60 35.69 0.0M
2025-05-06 35.69 35.77 35.50 35.57 0.0M
2025-05-05 35.48 35.99 35.48 35.73 0.0M
2025-05-02 35.17 35.88 35.17 35.75 0.0M
2025-05-01 35.43 35.52 35.33 35.43 0.0M
2025-04-30 35.32 35.32 35.11 35.29 0.0M
2025-04-29 34.86 35.34 34.86 35.26 0.0M
2025-04-28 34.99 35.12 34.86 35.12 0.0M
2025-04-25 34.86 34.96 34.86 34.96 0.0M
2025-04-24 34.38 34.76 34.36 34.69 0.2M
2025-04-23 34.49 34.59 34.22 34.36 0.0M
2025-04-22 33.63 33.84 33.63 33.84 0.0M
2025-04-21 33.61 33.84 33.19 33.29 0.0M
2025-04-17 33.58 33.90 33.56 33.82 0.0M
2025-04-16 33.60 33.65 33.42 33.58 0.0M
2025-04-15 33.64 33.98 33.64 33.88 0.0M
2025-04-14 33.93 33.93 33.59 33.93 0.0M
2025-04-11 33.38 33.71 33.38 33.50 0.0M
2025-04-10 33.28 33.65 33.13 33.54 0.0M
2025-04-09 32.14 33.76 32.13 33.76 0.0M
2025-04-08 33.38 33.38 32.29 32.61 0.0M
2025-04-07 32.68 33.52 31.39 32.51 0.3M
2025-04-04 33.30 33.37 32.61 32.88 0.0M
2025-04-03 34.87 35.30 34.04 34.14 0.0M
2025-04-02 35.06 35.35 34.96 35.34 0.0M
2025-04-01 35.24 35.24 34.70 35.06 0.2M
2025-03-31 34.99 34.99 34.57 34.91 0.0M
2025-03-28 35.46 35.46 35.00 35.00 0.0M
2025-03-27 35.64 35.76 35.43 35.53 0.2M
2025-03-26 36.16 36.16 35.69 35.74 0.1M
2025-03-25 36.27 36.27 36.14 36.26 0.0M
2025-03-24 36.22 36.28 36.06 36.28 0.0M
2025-03-21 35.38 35.69 35.38 35.63 0.0M
2025-03-20 35.76 35.83 35.69 35.75 0.0M
2025-03-19 35.32 35.85 35.32 35.77 0.0M
2025-03-18 35.48 35.58 35.32 35.32 0.0M
2025-03-17 35.36 35.76 35.36 35.69 0.0M
2025-03-14 34.83 35.27 34.83 35.17 0.0M
2025-03-13 34.97 34.97 34.62 34.84 0.0M
2025-03-12 34.61 35.20 34.61 35.05 0.0M
2025-03-11 34.80 34.99 34.63 34.92 0.0M
2025-03-10 35.12 35.12 34.53 34.79 0.0M
2025-03-07 35.31 35.57 35.01 35.37 0.0M
2025-03-06 35.92 36.17 35.38 35.58 0.0M
2025-03-05 36.22 36.29 35.99 36.29 0.0M
2025-03-04 35.95 36.03 35.47 35.93 0.0M
2025-03-03 36.88 36.88 36.00 36.12 0.0M
2025-02-28 36.31 36.55 36.31 36.55 0.1M
2025-02-27 36.93 37.05 36.18 36.48 0.1M
2025-02-26 36.63 37.07 36.63 36.73 0.0M
2025-02-25 36.78 36.78 36.39 36.54 0.0M
2025-02-24 37.29 37.29 35.76 36.65 0.1M
2025-02-21 37.67 37.70 37.14 37.16 0.0M
2025-02-20 38.24 38.24 37.76 37.79 0.0M
2025-02-19 38.33 38.33 38.05 38.05 0.0M
2025-02-18 38.40 38.50 38.21 38.36 0.0M
2025-02-14 38.08 38.20 38.05 38.11 0.0M
2025-02-13 37.90 38.10 37.90 38.10 0.0M
2025-02-12 37.40 37.93 37.40 37.75 0.0M
2025-02-11 37.79 37.94 37.78 37.78 0.0M
2025-02-10 37.99 38.17 37.85 37.94 0.0M
2025-02-07 38.30 38.30 37.81 37.90 0.0M
2025-02-06 38.15 38.20 37.92 37.96 0.0M
2025-02-05 37.83 38.04 37.83 37.94 0.0M
2025-02-04 37.57 37.93 37.57 37.77 0.0M
2025-02-03 37.50 37.81 37.39 37.59 0.1M
2025-01-31 38.04 38.34 37.77 37.77 0.0M
2025-01-30 37.94 38.13 36.74 38.02 0.1M
2025-01-29 37.99 37.99 36.95 37.68 0.0M
2025-01-28 37.36 37.74 37.33 37.71 0.0M
2025-01-27 37.53 37.66 37.22 37.40 0.0M
2025-01-24 38.14 38.14 37.81 37.81 0.0M
2025-01-23 37.85 38.12 37.76 38.12 0.2M
2025-01-22 38.07 38.07 37.75 37.89 0.0M
2025-01-21 37.70 38.12 37.70 38.09 0.0M
2025-01-17 37.72 37.72 37.49 37.50 0.0M
2025-01-16 37.15 37.39 37.15 37.39 0.0M
2025-01-15 37.00 37.16 37.00 37.09 0.0M
2025-01-14 36.46 36.76 36.46 36.57 0.0M
2025-01-13 36.43 36.58 36.22 36.54 0.0M
2025-01-10 36.37 36.71 36.37 36.46 0.0M
2025-01-08 36.62 36.92 36.62 36.83 0.0M
2025-01-07 37.44 37.44 37.05 37.10 0.0M
2025-01-06 37.22 37.33 37.17 37.31 0.0M
2025-01-03 36.61 37.20 36.61 37.17 0.1M
2025-01-02 36.73 36.93 36.60 36.60 0.0M