NASDAQ:FTSL
First Trust Senior Loan Fund ETF Price (Quote)
$46.21
+0.0300 (+0.0650%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $45.95 | $46.99 | Thursday, 28th Mar 2024 FTSL stock ended at $46.21. This is 0.0650% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 0.0975% from a day low at $46.17 to a day high of $46.22. |
90 days | $45.78 | $46.99 | |
52 weeks | $44.53 | $46.99 |
Historical First Trust Senior Loan Fund ETF prices
Date | Open | High | Low | Close | Volume |
2023-05-05 | $45.09 | $45.18 | $44.99 | $45.05 | 676 846 |
2023-05-04 | $45.05 | $45.11 | $44.97 | $45.00 | 411 372 |
2023-05-03 | $45.02 | $45.17 | $45.02 | $45.05 | 219 998 |
2023-05-02 | $45.03 | $45.09 | $45.01 | $45.04 | 407 969 |
2023-05-01 | $45.09 | $45.19 | $45.05 | $45.17 | 454 637 |
2023-04-28 | $45.24 | $45.28 | $44.97 | $45.07 | 581 881 |
2023-04-27 | $45.02 | $45.13 | $45.02 | $45.08 | 195 908 |
2023-04-26 | $44.98 | $45.05 | $44.94 | $44.99 | 561 650 |
2023-04-25 | $45.07 | $45.19 | $44.96 | $45.07 | 727 246 |
2023-04-24 | $45.01 | $45.20 | $45.01 | $45.18 | 344 736 |
2023-04-21 | $45.10 | $45.28 | $45.03 | $45.06 | 644 918 |
2023-04-20 | $45.31 | $45.45 | $45.31 | $45.45 | 315 199 |
2023-04-19 | $45.46 | $45.49 | $45.35 | $45.38 | 447 240 |
2023-04-18 | $45.45 | $45.56 | $45.43 | $45.56 | 379 857 |
2023-04-17 | $45.44 | $45.50 | $45.40 | $45.50 | 450 308 |
2023-04-14 | $45.42 | $45.51 | $45.39 | $45.40 | 265 214 |
2023-04-13 | $45.37 | $45.53 | $45.37 | $45.53 | 210 122 |
2023-04-12 | $45.53 | $45.53 | $45.38 | $45.38 | 224 664 |
2023-04-11 | $45.36 | $45.39 | $45.30 | $45.37 | 238 972 |
2023-04-10 | $45.19 | $45.40 | $45.19 | $45.37 | 292 813 |
2023-04-06 | $45.31 | $45.31 | $45.17 | $45.22 | 1 090 262 |
2023-04-05 | $45.07 | $45.33 | $45.07 | $45.29 | 317 017 |
2023-04-04 | $45.30 | $45.36 | $45.14 | $45.31 | 360 484 |
2023-04-03 | $45.38 | $45.38 | $45.22 | $45.32 | 396 595 |
2023-03-31 | $45.23 | $45.30 | $45.18 | $45.24 | 289 770 |