NASDAQ:FTSL
First Trust Senior Loan Fund ETF Price (Quote)
$46.24
-0.0200 (-0.0432%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.95 | $46.55 | Friday, 10th May 2024 FTSL stock ended at $46.24. This is 0.0432% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.434% from a day low at $46.09 to a day high of $46.29. |
| 90 days | $45.86 | $46.99 | |
| 52 weeks | $44.53 | $46.99 |
| Date | Open | High | Low | Close | Volume |
| May 18, 2021 | $47.99 | $47.99 | $47.95 | $47.97 | 678 894 |
| May 17, 2021 | $47.96 | $48.02 | $47.93 | $47.97 | 1 246 376 |
| May 14, 2021 | $47.98 | $48.07 | $47.96 | $47.97 | 684 127 |
| May 13, 2021 | $47.95 | $47.98 | $47.87 | $47.95 | 558 669 |
| May 12, 2021 | $47.90 | $47.90 | $47.78 | $47.79 | 658 312 |
| May 11, 2021 | $47.81 | $47.93 | $47.81 | $47.93 | 345 008 |
| May 10, 2021 | $47.87 | $47.95 | $47.87 | $47.91 | 1 152 636 |
| May 07, 2021 | $47.89 | $48.17 | $47.89 | $47.89 | 425 750 |
| May 06, 2021 | $47.86 | $47.94 | $47.75 | $47.85 | 658 599 |
| May 05, 2021 | $47.89 | $47.89 | $47.77 | $47.88 | 1 003 096 |
| May 04, 2021 | $47.83 | $47.88 | $47.81 | $47.84 | 510 328 |
| May 03, 2021 | $47.84 | $48.01 | $47.83 | $47.88 | 610 625 |
| Apr 30, 2021 | $47.95 | $47.95 | $47.82 | $47.88 | 319 989 |
| Apr 29, 2021 | $47.99 | $48.01 | $47.85 | $47.92 | 263 815 |
| Apr 28, 2021 | $47.86 | $48.30 | $47.78 | $47.87 | 1 185 909 |
| Apr 27, 2021 | $47.90 | $47.91 | $47.82 | $47.83 | 267 216 |
| Apr 26, 2021 | $47.87 | $47.92 | $47.82 | $47.82 | 374 299 |
| Apr 23, 2021 | $47.86 | $47.92 | $47.82 | $47.84 | 356 687 |
| Apr 22, 2021 | $47.91 | $47.91 | $47.76 | $47.83 | 700 926 |
| Apr 21, 2021 | $47.84 | $48.11 | $47.84 | $47.95 | 640 914 |
| Apr 20, 2021 | $47.91 | $47.97 | $47.86 | $47.90 | 429 567 |
| Apr 19, 2021 | $47.86 | $47.97 | $47.83 | $47.92 | 495 755 |
| Apr 16, 2021 | $48.16 | $48.16 | $47.82 | $47.83 | 582 606 |
| Apr 15, 2021 | $48.03 | $48.13 | $47.98 | $48.01 | 431 260 |
| Apr 14, 2021 | $48.06 | $48.08 | $47.98 | $47.98 | 396 858 |
