NASDAQ:FTSL
First Trust Senior Loan Fund ETF Price (Quote)
$46.03
+0.0400 (+0.0870%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.95 | $46.54 | Friday, 26th Apr 2024 FTSL stock ended at $46.03. This is 0.0870% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.109% from a day low at $46.02 to a day high of $46.07. |
| 90 days | $45.81 | $46.99 | |
| 52 weeks | $44.53 | $46.99 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $46.02 | $46.07 | $46.02 | $46.03 | 183 744 |
| Apr 25, 2024 | $45.97 | $46.00 | $45.95 | $45.99 | 208 236 |
| Apr 24, 2024 | $46.05 | $46.16 | $46.00 | $46.04 | 160 990 |
| Apr 23, 2024 | $45.98 | $46.04 | $45.98 | $46.04 | 317 659 |
| Apr 22, 2024 | $46.23 | $46.28 | $46.23 | $46.28 | 179 147 |
| Apr 19, 2024 | $46.24 | $46.41 | $46.15 | $46.18 | 129 162 |
| Apr 18, 2024 | $46.16 | $46.23 | $46.06 | $46.22 | 435 979 |
| Apr 17, 2024 | $46.15 | $46.21 | $46.06 | $46.16 | 349 233 |
| Apr 16, 2024 | $46.18 | $46.25 | $46.08 | $46.08 | 408 667 |
| Apr 15, 2024 | $46.18 | $46.25 | $46.14 | $46.17 | 227 632 |
| Apr 12, 2024 | $46.54 | $46.54 | $46.15 | $46.18 | 370 544 |
| Apr 11, 2024 | $46.23 | $46.25 | $46.14 | $46.18 | 365 218 |
| Apr 10, 2024 | $46.04 | $46.23 | $46.04 | $46.22 | 372 385 |
| Apr 09, 2024 | $46.28 | $46.32 | $46.22 | $46.27 | 251 826 |
| Apr 08, 2024 | $46.23 | $46.32 | $46.21 | $46.24 | 340 210 |
| Apr 05, 2024 | $46.17 | $46.28 | $46.14 | $46.15 | 207 143 |
| Apr 04, 2024 | $46.22 | $46.24 | $46.14 | $46.15 | 281 528 |
| Apr 03, 2024 | $46.17 | $46.22 | $46.15 | $46.22 | 228 466 |
| Apr 02, 2024 | $46.32 | $46.32 | $46.14 | $46.19 | 397 873 |
| Apr 01, 2024 | $46.26 | $46.29 | $46.16 | $46.18 | 319 645 |
| Mar 28, 2024 | $46.20 | $46.22 | $46.17 | $46.21 | 455 157 |
| Mar 27, 2024 | $46.00 | $46.18 | $45.95 | $46.18 | 1 586 547 |
| Mar 26, 2024 | $46.99 | $46.99 | $46.01 | $46.02 | 178 330 |
| Mar 25, 2024 | $46.01 | $46.02 | $45.97 | $45.97 | 242 727 |
| Mar 22, 2024 | $46.10 | $46.10 | $45.98 | $45.98 | 279 229 |
