NASDAQ:FTSL
First Trust Senior Loan Fund ETF Price (Quote)
$45.99
-0.0500 (-0.109%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.95 | $46.99 | Thursday, 25th Apr 2024 FTSL stock ended at $45.99. This is 0.109% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 0.109% from a day low at $45.95 to a day high of $46.00. |
| 90 days | $45.81 | $46.99 | |
| 52 weeks | $44.53 | $46.99 |
| Date | Open | High | Low | Close | Volume |
| Feb 13, 2024 | $46.01 | $46.03 | $45.99 | $46.00 | 359 540 |
| Feb 12, 2024 | $46.10 | $46.10 | $46.05 | $46.05 | 187 808 |
| Feb 09, 2024 | $46.10 | $46.11 | $46.06 | $46.08 | 270 650 |
| Feb 08, 2024 | $46.15 | $46.15 | $46.07 | $46.09 | 715 913 |
| Feb 07, 2024 | $46.02 | $46.11 | $46.02 | $46.09 | 545 761 |
| Feb 06, 2024 | $45.87 | $46.00 | $45.84 | $45.98 | 564 190 |
| Feb 05, 2024 | $45.89 | $45.91 | $45.81 | $45.84 | 264 000 |
| Feb 02, 2024 | $45.90 | $45.96 | $45.88 | $45.95 | 442 805 |
| Feb 01, 2024 | $45.86 | $45.91 | $45.86 | $45.89 | 590 144 |
| Jan 31, 2024 | $45.93 | $45.93 | $45.84 | $45.86 | 242 540 |
| Jan 30, 2024 | $45.94 | $45.94 | $45.88 | $45.90 | 196 802 |
| Jan 29, 2024 | $45.93 | $45.93 | $45.89 | $45.91 | 481 193 |
| Jan 26, 2024 | $45.90 | $45.90 | $45.84 | $45.87 | 208 640 |
| Jan 25, 2024 | $45.83 | $45.88 | $45.83 | $45.87 | 523 203 |
| Jan 24, 2024 | $45.92 | $45.92 | $45.78 | $45.80 | 316 632 |
| Jan 23, 2024 | $45.90 | $45.90 | $45.81 | $45.84 | 308 874 |
| Jan 22, 2024 | $46.15 | $46.19 | $46.15 | $46.18 | 230 943 |
| Jan 19, 2024 | $46.09 | $46.15 | $46.06 | $46.15 | 783 993 |
| Jan 18, 2024 | $46.04 | $46.10 | $45.94 | $46.09 | 623 782 |
| Jan 17, 2024 | $45.99 | $46.04 | $45.95 | $45.96 | 447 849 |
| Jan 16, 2024 | $46.13 | $46.13 | $46.04 | $46.08 | 177 739 |
| Jan 12, 2024 | $46.17 | $46.17 | $46.08 | $46.11 | 211 640 |
| Jan 11, 2024 | $46.16 | $46.20 | $46.04 | $46.12 | 124 983 |
| Jan 10, 2024 | $46.10 | $46.13 | $46.08 | $46.12 | 562 685 |
| Jan 09, 2024 | $46.07 | $46.18 | $46.03 | $46.15 | 210 546 |
