MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FCVT — First Trust SSI Strategic Convertible Securities ETF
NasdaqFirst Trust SSI Strategic Convertible Securities ETF
$49.81
+0.82(+1.68%)
- O
- 49.95
- H
- 49.96
- L
- 49.64
- V
- 6.48K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$49.81
Period Return+47.18%
Period High$54.90
Period Low$33.63
Avg Daily Volume33.1K
Total Trading Days365
FCVT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $49.95 | $49.96 | $49.64 | $49.81 | +$0.82 | +1.68% | 6,479 | $49.78 | $49.64 $49.96 |
| Oct 1, 2026 | $49.16 | $49.31 | $48.72 | $48.98 | $-0.04 | -0.07% | 94,027 | $48.95 | $48.72 $49.31 |
| Sep 30, 2026 | $49.22 | $49.26 | $48.87 | $49.02 | $-0.08 | -0.16% | 4,598 | $49.11 | $48.87 $49.26 |
| Sep 29, 2026 | $49.16 | $49.23 | $49.00 | $49.10 | +$0.27 | +0.55% | 6,328 | $49.07 | $49.00 $49.23 |
| Sep 28, 2026 | $49.60 | $49.60 | $48.83 | $48.83 | $-0.65 | -1.31% | 106,803 | $48.95 | $48.83 $49.60 |
| Sep 25, 2026 | $49.64 | $49.73 | $49.45 | $49.48 | +$0.01 | +0.02% | 5,118 | $49.54 | $49.45 $49.73 |
| Sep 24, 2026 | $49.10 | $49.53 | $49.09 | $49.47 | +$0.12 | +0.25% | 3,676 | $49.35 | $49.09 $49.53 |
| Sep 23, 2026 | $49.91 | $49.91 | $49.24 | $49.35 | $-0.53 | -1.06% | 68,492 | $49.51 | $49.24 $49.91 |
| Sep 22, 2026 | $49.72 | $49.93 | $49.72 | $49.88 | +$0.24 | +0.48% | 2,379 | $49.83 | $49.72 $49.93 |
| Sep 21, 2026 | $49.33 | $49.73 | $49.28 | $49.64 | +$0.67 | +1.36% | 4,285 | $49.43 | $49.28 $49.73 |
| Sep 18, 2026 | $49.06 | $49.06 | $48.69 | $48.97 | +$0.10 | +0.20% | 19,789 | $48.91 | $48.69 $49.06 |
| Sep 17, 2026 | $49.07 | $49.07 | $48.76 | $48.88 | +$0.58 | +1.20% | 10,935 | $48.80 | $48.76 $49.07 |
| Sep 16, 2026 | $48.37 | $48.76 | $47.95 | $48.29 | +$0.16 | +0.34% | 8,661 | $48.24 | $47.95 $48.76 |
| Sep 15, 2026 | $48.47 | $48.47 | $48.02 | $48.13 | $-0.41 | -0.84% | 13,549 | $48.18 | $48.02 $48.47 |
| Sep 14, 2026 | $48.81 | $48.91 | $48.20 | $48.54 | $-0.84 | -1.69% | 72,766 | $48.57 | $48.20 $48.91 |
| Sep 11, 2026 | $49.42 | $49.66 | $49.38 | $49.38 | +$0.17 | +0.34% | 5,662 | $49.54 | $49.38 $49.66 |
| Sep 10, 2026 | $49.74 | $49.74 | $49.13 | $49.21 | $-0.71 | -1.42% | 2,153 | $49.33 | $49.13 $49.74 |
| Sep 9, 2026 | $50.41 | $50.41 | $49.92 | $49.92 | $-0.39 | -0.77% | 4,436 | $50.15 | $49.92 $50.41 |
| Sep 8, 2026 | $49.78 | $50.43 | $49.78 | $50.31 | +$0.79 | +1.60% | 9,923 | $50.30 | $49.78 $50.43 |
| Sep 4, 2026 | $49.73 | $49.73 | $49.33 | $49.52 | +$0.00 | +0.00% | 25,435 | $49.47 | $49.33 $49.73 |
| Sep 3, 2026 | $49.04 | $49.52 | $49.04 | $49.52 | +$0.70 | +1.43% | 22,857 | $49.35 | $49.04 $49.52 |
| Sep 2, 2026 | $48.62 | $48.84 | $48.50 | $48.82 | +$0.13 | +0.27% | 20,622 | $48.73 | $48.50 $48.84 |
| Sep 1, 2026 | $49.06 | $49.06 | $48.49 | $48.69 | $-0.52 | -1.06% | 27,083 | $48.64 | $48.49 $49.06 |
| Aug 31, 2026 | $49.38 | $49.38 | $48.94 | $49.21 | $-0.29 | -0.58% | 149,048 | $49.17 | $48.94 $49.38 |
| Aug 28, 2026 | $50.12 | $50.21 | $49.30 | $49.50 | $-0.81 | -1.61% | 39,565 | $49.71 | $49.30 $50.21 |
| Aug 27, 2026 | $50.60 | $50.60 | $49.96 | $50.31 | +$0.25 | +0.49% | 125,809 | $50.36 | $49.96 $50.60 |
| Aug 26, 2026 | $49.83 | $50.18 | $49.74 | $50.06 | +$0.21 | +0.43% | 44,149 | $50.05 | $49.74 $50.18 |
| Aug 25, 2026 | $49.83 | $49.91 | $49.61 | $49.85 | +$0.48 | +0.97% | 34,283 | $49.77 | $49.61 $49.91 |
| Aug 24, 2026 | $49.54 | $49.55 | $49.30 | $49.37 | $-0.63 | -1.25% | 25,457 | $49.45 | $49.30 $49.55 |
| Aug 21, 2026 | $50.09 | $50.09 | $49.72 | $50.00 | +$0.07 | +0.13% | 1,863 | $50.03 | $49.72 $50.09 |