NASDAQ:FTSL
First Trust Senior Loan Fund ETF Price (Quote)
$46.21
+0.0300 (+0.0650%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $45.95 | $46.99 | Thursday, 28th Mar 2024 FTSL stock ended at $46.21. This is 0.0650% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 0.0975% from a day low at $46.17 to a day high of $46.22. |
90 days | $45.78 | $46.99 | |
52 weeks | $44.53 | $46.99 |
Historical First Trust Senior Loan Fund ETF prices
Date | Open | High | Low | Close | Volume |
2020-11-09 | $46.95 | $46.95 | $46.67 | $46.72 | 311 163 |
2020-11-06 | $46.24 | $46.27 | $46.16 | $46.26 | 106 366 |
2020-11-05 | $46.16 | $46.21 | $46.09 | $46.19 | 60 219 |
2020-11-04 | $45.87 | $46.07 | $45.85 | $46.01 | 70 569 |
2020-11-03 | $45.84 | $45.97 | $45.79 | $45.86 | 108 669 |
2020-11-02 | $45.80 | $45.81 | $45.73 | $45.77 | 171 922 |
2020-10-30 | $45.77 | $45.89 | $45.63 | $45.78 | 182 181 |
2020-10-29 | $45.88 | $46.03 | $45.82 | $45.98 | 208 283 |
2020-10-28 | $45.92 | $46.00 | $45.80 | $45.89 | 316 132 |
2020-10-27 | $46.15 | $46.15 | $46.02 | $46.05 | 74 724 |
2020-10-26 | $46.13 | $46.22 | $45.99 | $46.14 | 118 706 |
2020-10-23 | $46.27 | $46.27 | $46.12 | $46.21 | 134 135 |
2020-10-22 | $46.13 | $46.36 | $46.13 | $46.21 | 119 941 |
2020-10-21 | $46.23 | $46.39 | $46.15 | $46.24 | 89 218 |
2020-10-20 | $46.48 | $46.52 | $46.34 | $46.40 | 112 811 |
2020-10-19 | $46.21 | $46.33 | $46.10 | $46.22 | 244 629 |
2020-10-16 | $46.29 | $46.31 | $46.10 | $46.16 | 419 947 |
2020-10-15 | $46.30 | $46.37 | $46.25 | $46.35 | 65 770 |
2020-10-14 | $46.49 | $46.49 | $46.35 | $46.45 | 55 761 |
2020-10-13 | $46.45 | $46.51 | $46.29 | $46.39 | 86 469 |
2020-10-12 | $46.41 | $46.57 | $46.37 | $46.52 | 72 989 |
2020-10-09 | $46.43 | $46.52 | $46.34 | $46.44 | 120 920 |
2020-10-08 | $46.38 | $46.42 | $46.18 | $46.33 | 83 349 |
2020-10-07 | $46.12 | $46.36 | $46.12 | $46.36 | 121 690 |
2020-10-06 | $46.15 | $46.50 | $46.00 | $46.12 | 152 125 |