NASDAQ:FTSL
First Trust Senior Loan Fund ETF Price (Quote)
$46.22
+0.0600 (+0.130%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.95 | $46.99 | Thursday, 18th Apr 2024 FTSL stock ended at $46.22. This is 0.130% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.369% from a day low at $46.06 to a day high of $46.23. |
| 90 days | $45.78 | $46.99 | |
| 52 weeks | $44.53 | $46.99 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2020-10-05 | $46.19 | $46.34 | $46.00 | $46.30 | 145 239 |
| 2020-10-02 | $46.07 | $46.24 | $46.01 | $46.15 | 140 840 |
| 2020-10-01 | $46.05 | $46.29 | $46.05 | $46.24 | 352 238 |
| 2020-09-30 | $46.24 | $46.34 | $45.99 | $46.01 | 623 821 |
| 2020-09-29 | $46.12 | $46.29 | $46.12 | $46.27 | 419 626 |
| 2020-09-28 | $46.23 | $46.41 | $46.00 | $46.23 | 311 688 |
| 2020-09-25 | $46.08 | $46.22 | $45.99 | $46.14 | 136 316 |
| 2020-09-24 | $46.30 | $46.41 | $46.19 | $46.25 | 144 580 |
| 2020-09-23 | $46.58 | $46.65 | $46.20 | $46.30 | 119 681 |
| 2020-09-22 | $46.57 | $46.78 | $46.50 | $46.64 | 147 605 |
| 2020-09-21 | $46.59 | $46.75 | $46.49 | $46.65 | 170 512 |
