NASDAQ:FTSL
$45.48
(
0.110%
)
Friday, 27th Jan 2023
First Trust Senior Loan Fund ETF Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.36 | $45.78 | Friday, 27th Jan 2023 FTSL stock ended at $45.48. This is 0.11% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 0.176% from a day low at $45.45 to a day high of $45.53. |
| 90 days | $44.36 | $45.78 | |
| 52 weeks | $43.80 | $47.93 |
Historical First Trust Senior Loan Fund ETF prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $45.51 | $45.53 | $45.45 | $45.48 | 605 745 |
| 2023-01-26 | $45.42 | $45.49 | $45.39 | $45.43 | 408 226 |
| 2023-01-25 | $45.41 | $45.41 | $45.32 | $45.41 | 541 325 |
| 2023-01-24 | $45.44 | $45.60 | $45.35 | $45.38 | 398 694 |
| 2023-01-23 | $45.64 | $45.74 | $45.64 | $45.71 | 471 923 |
| 2023-01-20 | $45.74 | $45.78 | $45.62 | $45.69 | 1 211 100 |
| 2023-01-19 | $45.72 | $45.78 | $45.62 | $45.77 | 529 830 |
| 2023-01-18 | $45.75 | $45.75 | $45.65 | $45.66 | 912 300 |
| 2023-01-17 | $45.62 | $45.70 | $45.62 | $45.69 | 451 324 |
| 2023-01-13 | $45.62 | $45.73 | $45.54 | $45.62 | 429 000 |
| 2023-01-12 | $45.53 | $45.68 | $45.50 | $45.64 | 604 800 |
| 2023-01-11 | $45.55 | $45.62 | $45.47 | $45.62 | 389 813 |
| 2023-01-10 | $45.45 | $45.48 | $45.42 | $45.47 | 284 100 |
| 2023-01-09 | $45.39 | $45.52 | $45.34 | $45.42 | 508 703 |
| 2023-01-06 | $45.23 | $45.35 | $45.12 | $45.28 | 1 052 900 |
| 2023-01-05 | $44.98 | $45.14 | $44.97 | $45.03 | 753 696 |
| 2023-01-04 | $44.99 | $45.10 | $44.98 | $45.08 | 788 910 |
| 2023-01-03 | $44.69 | $44.85 | $44.69 | $44.84 | 1 115 788 |
| 2022-12-30 | $44.59 | $44.67 | $44.57 | $44.59 | 968 618 |
| 2022-12-29 | $44.46 | $44.72 | $44.40 | $44.67 | 655 549 |
| 2022-12-28 | $44.79 | $44.79 | $44.36 | $44.39 | 814 677 |
| 2022-12-27 | $44.77 | $44.87 | $44.74 | $44.83 | 592 140 |
| 2022-12-23 | $44.78 | $44.80 | $44.68 | $44.76 | 380 947 |
| 2022-12-22 | $44.91 | $45.02 | $44.80 | $44.89 | 535 040 |
| 2022-12-21 | $44.95 | $45.12 | $44.61 | $45.09 | 637 137 |
| 2022-12-20 | $44.88 | $44.97 | $44.85 | $44.90 | 461 467 |
| 2022-12-19 | $44.89 | $45.00 | $44.81 | $44.89 | 572 498 |
| 2022-12-16 | $44.91 | $44.98 | $44.86 | $44.89 | 547 362 |
| 2022-12-15 | $44.94 | $45.05 | $44.89 | $45.01 | 850 737 |
| 2022-12-14 | $45.01 | $45.19 | $44.92 | $45.05 | 445 677 |
| 2022-12-13 | $45.14 | $45.23 | $44.92 | $45.06 | 606 493 |
| 2022-12-12 | $44.92 | $45.00 | $44.88 | $44.88 | 647 207 |
| 2022-12-09 | $45.01 | $45.01 | $44.83 | $44.86 | 462 742 |
| 2022-12-08 | $44.86 | $45.00 | $44.81 | $44.86 | 832 519 |
| 2022-12-07 | $44.87 | $44.99 | $44.80 | $44.89 | 812 819 |
| 2022-12-06 | $44.98 | $44.98 | $44.79 | $44.79 | 1 170 155 |
| 2022-12-05 | $44.90 | $44.97 | $44.80 | $44.85 | 800 490 |
| 2022-12-02 | $44.85 | $45.01 | $44.85 | $44.93 | 391 842 |
| 2022-12-01 | $45.04 | $45.04 | $44.95 | $45.02 | 280 958 |
| 2022-11-30 | $45.01 | $45.19 | $44.79 | $45.06 | 449 902 |
| 2022-11-29 | $44.96 | $45.11 | $44.91 | $44.97 | 442 591 |
| 2022-11-28 | $45.02 | $45.13 | $44.86 | $44.89 | 610 779 |
| 2022-11-25 | $45.07 | $45.19 | $45.04 | $45.05 | 162 080 |
| 2022-11-23 | $45.07 | $45.14 | $44.97 | $45.09 | 246 130 |
| 2022-11-22 | $45.12 | $45.12 | $44.93 | $45.10 | 381 553 |
| 2022-11-21 | $45.40 | $45.42 | $45.22 | $45.29 | 515 659 |
| 2022-11-18 | $45.30 | $45.35 | $45.15 | $45.22 | 814 637 |
| 2022-11-17 | $45.16 | $45.25 | $45.13 | $45.17 | 294 864 |
| 2022-11-16 | $45.24 | $45.34 | $45.16 | $45.29 | 289 864 |
| 2022-11-15 | $45.27 | $45.36 | $45.18 | $45.23 | 464 048 |
About First Trust Senior Loan Fund ETF
The investment seeks to provide high current income; the fund's secondary investment objective is the preservation of capital. Under normal market conditions, the fund seeks to outperform each of the Primary index and Secondary index by investing at least 80% of its net assets (including investment borrowings) in first lien senior floating rate bank loans ("Senior Loans"). It is non-diversified.... FTSL Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
