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 |
| Apr 13, 2021 | $48.06 | $48.11 | $48.05 | $48.06 | 681 415 |
| Apr 12, 2021 | $48.10 | $48.10 | $48.02 | $48.09 | 326 272 |
| Apr 09, 2021 | $48.14 | $48.14 | $48.00 | $48.04 | 338 332 |
| Apr 08, 2021 | $48.09 | $48.12 | $48.03 | $48.05 | 684 266 |
| Apr 07, 2021 | $47.98 | $48.15 | $47.95 | $48.07 | 836 606 |
| Apr 06, 2021 | $47.98 | $48.04 | $47.86 | $47.98 | 693 170 |
| Apr 05, 2021 | $47.85 | $48.00 | $47.85 | $47.93 | 509 356 |
| Apr 01, 2021 | $47.81 | $47.97 | $47.81 | $47.93 | 614 065 |
| Mar 31, 2021 | $47.60 | $47.95 | $47.60 | $47.89 | 672 596 |
| Mar 30, 2021 | $47.91 | $48.00 | $47.62 | $47.69 | 1 896 305 |
| Mar 29, 2021 | $47.90 | $48.14 | $47.83 | $47.89 | 407 307 |
| Mar 26, 2021 | $47.84 | $47.95 | $47.82 | $47.92 | 271 780 |
| Mar 25, 2021 | $47.82 | $47.92 | $47.77 | $47.92 | 316 111 |
| Mar 24, 2021 | $47.96 | $48.04 | $47.90 | $47.99 | 483 863 |
| Mar 23, 2021 | $48.05 | $48.07 | $47.91 | $47.95 | 247 817 |
| Mar 22, 2021 | $47.98 | $48.20 | $47.97 | $47.97 | 393 830 |
| Mar 19, 2021 | $47.96 | $48.02 | $47.90 | $47.99 | 327 769 |
| Mar 18, 2021 | $47.89 | $48.18 | $47.89 | $47.99 | 450 274 |
| Mar 17, 2021 | $47.96 | $48.05 | $47.90 | $47.98 | 516 838 |
| Mar 16, 2021 | $48.04 | $48.07 | $47.94 | $47.97 | 294 421 |
| Mar 15, 2021 | $48.09 | $48.09 | $48.03 | $48.06 | 540 274 |
| Mar 12, 2021 | $48.01 | $48.09 | $48.01 | $48.01 | 446 429 |
| Mar 11, 2021 | $48.21 | $48.21 | $48.03 | $48.08 | 1 058 903 |
| Mar 10, 2021 | $48.02 | $48.13 | $48.02 | $48.09 | 1 902 726 |
| Mar 09, 2021 | $48.10 | $48.10 | $48.00 | $48.04 | 207 941 |
