NASDAQ:FTSL
First Trust Senior Loan Fund ETF Price (Quote)
$46.03
+0.0800 (+0.174%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.95 | $46.54 | Wednesday, 1st May 2024 FTSL stock ended at $46.03. This is 0.174% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 0.522% from a day low at $45.95 to a day high of $46.19. |
| 90 days | $45.81 | $46.99 | |
| 52 weeks | $44.53 | $46.99 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2023 | $45.02 | $45.17 | $45.02 | $45.05 | 219 998 |
| May 02, 2023 | $45.03 | $45.09 | $45.01 | $45.04 | 407 969 |
| May 01, 2023 | $45.09 | $45.19 | $45.05 | $45.17 | 454 637 |
| Apr 28, 2023 | $45.24 | $45.28 | $44.97 | $45.07 | 581 881 |
| Apr 27, 2023 | $45.02 | $45.13 | $45.02 | $45.08 | 195 908 |
| Apr 26, 2023 | $44.98 | $45.05 | $44.94 | $44.99 | 561 650 |
| Apr 25, 2023 | $45.07 | $45.19 | $44.96 | $45.07 | 727 246 |
| Apr 24, 2023 | $45.01 | $45.20 | $45.01 | $45.18 | 344 736 |
| Apr 21, 2023 | $45.10 | $45.28 | $45.03 | $45.06 | 644 918 |
| Apr 20, 2023 | $45.31 | $45.45 | $45.31 | $45.45 | 315 199 |
| Apr 19, 2023 | $45.46 | $45.49 | $45.35 | $45.38 | 447 240 |
| Apr 18, 2023 | $45.45 | $45.56 | $45.43 | $45.56 | 379 857 |
| Apr 17, 2023 | $45.44 | $45.50 | $45.40 | $45.50 | 450 308 |
| Apr 14, 2023 | $45.42 | $45.51 | $45.39 | $45.40 | 265 214 |
| Apr 13, 2023 | $45.37 | $45.53 | $45.37 | $45.53 | 210 122 |
| Apr 12, 2023 | $45.53 | $45.53 | $45.38 | $45.38 | 224 664 |
| Apr 11, 2023 | $45.36 | $45.39 | $45.30 | $45.37 | 238 972 |
| Apr 10, 2023 | $45.19 | $45.40 | $45.19 | $45.37 | 292 813 |
| Apr 06, 2023 | $45.31 | $45.31 | $45.17 | $45.22 | 1 090 262 |
| Apr 05, 2023 | $45.07 | $45.33 | $45.07 | $45.29 | 317 017 |
| Apr 04, 2023 | $45.30 | $45.36 | $45.14 | $45.31 | 360 484 |
| Apr 03, 2023 | $45.38 | $45.38 | $45.22 | $45.32 | 396 595 |
| Mar 31, 2023 | $45.23 | $45.30 | $45.18 | $45.24 | 289 770 |
| Mar 30, 2023 | $45.21 | $45.23 | $45.09 | $45.12 | 551 755 |
| Mar 29, 2023 | $44.84 | $45.07 | $44.84 | $45.01 | 308 039 |
