NASDAQ:FTSL
First Trust Senior Loan Fund ETF Price (Quote)
$46.22
+0.0600 (+0.130%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.95 | $46.99 | Thursday, 18th Apr 2024 FTSL stock ended at $46.22. This is 0.130% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.369% from a day low at $46.06 to a day high of $46.23. |
| 90 days | $45.78 | $46.99 | |
| 52 weeks | $44.53 | $46.99 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-13 | $46.30 | $46.35 | $46.29 | $46.34 | 122 343 |
| 2024-03-12 | $46.27 | $46.37 | $46.25 | $46.35 | 126 064 |
| 2024-03-11 | $46.34 | $46.34 | $46.24 | $46.28 | 267 264 |
| 2024-03-08 | $46.29 | $46.34 | $46.27 | $46.28 | 221 021 |
| 2024-03-07 | $46.35 | $46.35 | $46.31 | $46.33 | 304 135 |
| 2024-03-06 | $46.24 | $46.30 | $46.24 | $46.26 | 134 817 |
| 2024-03-05 | $46.18 | $46.23 | $46.18 | $46.23 | 198 961 |
| 2024-03-04 | $46.21 | $46.23 | $46.19 | $46.23 | 363 371 |
| 2024-03-01 | $46.17 | $46.23 | $46.11 | $46.23 | 240 504 |
| 2024-02-29 | $46.18 | $46.18 | $46.11 | $46.16 | 126 349 |
| 2024-02-28 | $46.13 | $46.17 | $46.08 | $46.14 | 222 366 |
| 2024-02-27 | $46.14 | $46.15 | $46.11 | $46.15 | 168 129 |
| 2024-02-26 | $46.05 | $46.10 | $46.00 | $46.10 | 133 204 |
| 2024-02-23 | $46.10 | $46.11 | $46.01 | $46.02 | 226 428 |
| 2024-02-22 | $46.05 | $46.05 | $45.94 | $46.03 | 427 979 |
| 2024-02-21 | $45.91 | $46.00 | $45.86 | $45.91 | 241 576 |
| 2024-02-20 | $46.08 | $46.17 | $46.08 | $46.15 | 508 574 |
| 2024-02-16 | $46.14 | $46.15 | $46.10 | $46.12 | 155 650 |
| 2024-02-15 | $46.10 | $46.15 | $46.08 | $46.13 | 129 145 |
| 2024-02-14 | $46.08 | $46.10 | $46.03 | $46.10 | 197 816 |
| 2024-02-13 | $46.01 | $46.03 | $45.99 | $46.00 | 359 540 |
| 2024-02-12 | $46.10 | $46.10 | $46.05 | $46.05 | 187 808 |
| 2024-02-09 | $46.10 | $46.11 | $46.06 | $46.08 | 270 650 |
| 2024-02-08 | $46.15 | $46.15 | $46.07 | $46.09 | 715 913 |
| 2024-02-07 | $46.02 | $46.11 | $46.02 | $46.09 | 545 761 |
