NASDAQ:FTSL
First Trust Senior Loan Fund ETF Price (Quote)
$46.03
+0.0400 (+0.0870%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.95 | $46.54 | Friday, 26th Apr 2024 FTSL stock ended at $46.03. This is 0.0870% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.109% from a day low at $46.02 to a day high of $46.07. |
| 90 days | $45.81 | $46.99 | |
| 52 weeks | $44.53 | $46.99 |
| Date | Open | High | Low | Close | Volume |
| Jan 14, 2021 | $48.08 | $48.18 | $48.05 | $48.10 | 325 099 |
| Jan 13, 2021 | $48.03 | $48.13 | $48.02 | $48.13 | 178 990 |
| Jan 12, 2021 | $47.94 | $48.03 | $47.93 | $48.03 | 213 819 |
| Jan 11, 2021 | $47.93 | $48.03 | $47.90 | $47.90 | 174 380 |
| Jan 08, 2021 | $47.89 | $47.98 | $47.84 | $47.97 | 223 606 |
| Jan 07, 2021 | $47.80 | $47.85 | $47.77 | $47.82 | 268 894 |
| Jan 06, 2021 | $47.68 | $47.82 | $47.61 | $47.76 | 339 612 |
| Jan 05, 2021 | $47.52 | $47.68 | $47.52 | $47.65 | 127 628 |
| Jan 04, 2021 | $47.83 | $47.83 | $47.41 | $47.54 | 463 095 |
| Dec 31, 2020 | $47.50 | $47.66 | $47.43 | $47.59 | 894 495 |
| Dec 30, 2020 | $47.44 | $47.62 | $47.44 | $47.51 | 710 574 |
| Dec 29, 2020 | $47.47 | $47.48 | $47.33 | $47.43 | 104 466 |
| Dec 28, 2020 | $47.33 | $47.43 | $47.33 | $47.38 | 91 669 |
| Dec 24, 2020 | $47.29 | $47.40 | $47.29 | $47.37 | 53 972 |
| Dec 23, 2020 | $47.35 | $47.61 | $47.34 | $47.44 | 80 776 |
| Dec 22, 2020 | $47.32 | $47.35 | $47.23 | $47.26 | 86 839 |
| Dec 21, 2020 | $47.27 | $47.38 | $47.23 | $47.35 | 100 033 |
| Dec 18, 2020 | $47.30 | $47.44 | $47.30 | $47.40 | 102 610 |
| Dec 17, 2020 | $47.25 | $47.42 | $47.21 | $47.34 | 203 135 |
| Dec 16, 2020 | $47.25 | $47.33 | $47.21 | $47.23 | 92 039 |
| Dec 15, 2020 | $47.22 | $47.43 | $47.17 | $47.32 | 114 186 |
| Dec 14, 2020 | $47.30 | $47.34 | $47.21 | $47.28 | 146 125 |
| Dec 11, 2020 | $47.29 | $47.30 | $47.21 | $47.27 | 151 089 |
| Dec 10, 2020 | $47.09 | $47.32 | $47.09 | $47.28 | 96 335 |
| Dec 09, 2020 | $47.18 | $47.23 | $47.14 | $47.20 | 75 244 |
