NASDAQ:FTSL
First Trust Senior Loan Fund ETF Price (Quote)
$46.18
+0.160 (+0.348%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $45.95 | $46.99 | Wednesday, 27th Mar 2024 FTSL stock ended at $46.18. This is 0.348% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 0.501% from a day low at $45.95 to a day high of $46.18. |
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 |
2020-08-27 | $46.32 | $46.35 | $46.14 | $46.21 | 102 686 |
2020-08-26 | $46.29 | $46.35 | $46.15 | $46.32 | 143 464 |
2020-08-25 | $46.26 | $46.29 | $46.14 | $46.29 | 96 581 |
2020-08-24 | $46.18 | $46.27 | $46.10 | $46.24 | 78 979 |
2020-08-21 | $46.26 | $46.28 | $46.02 | $46.25 | 282 419 |
2020-08-20 | $46.27 | $46.52 | $46.27 | $46.33 | 82 843 |
2020-08-19 | $46.33 | $46.51 | $46.30 | $46.30 | 165 128 |
2020-08-18 | $46.35 | $46.60 | $46.32 | $46.49 | 79 530 |
2020-08-17 | $46.32 | $46.46 | $46.27 | $46.40 | 114 685 |
2020-08-14 | $46.32 | $46.45 | $46.28 | $46.34 | 116 355 |
2020-08-13 | $46.30 | $46.50 | $46.15 | $46.36 | 174 813 |
2020-08-12 | $46.23 | $46.30 | $46.07 | $46.25 | 212 575 |
2020-08-11 | $46.01 | $46.30 | $46.01 | $46.05 | 108 057 |
2020-08-10 | $45.85 | $46.13 | $45.85 | $46.03 | 223 644 |
2020-08-07 | $46.09 | $46.11 | $45.81 | $46.06 | 186 939 |
2020-08-06 | $45.90 | $46.07 | $45.87 | $46.07 | 155 965 |
2020-08-05 | $45.94 | $46.03 | $45.89 | $45.90 | 81 440 |
2020-08-04 | $45.87 | $46.02 | $45.78 | $45.88 | 97 864 |
2020-08-03 | $45.97 | $46.03 | $45.81 | $45.96 | 89 347 |
2020-07-31 | $45.91 | $46.04 | $45.83 | $45.88 | 160 041 |
2020-07-30 | $45.75 | $46.24 | $45.75 | $46.16 | 241 343 |
2020-07-29 | $45.86 | $45.98 | $45.85 | $45.94 | 100 642 |
2020-07-28 | $46.17 | $46.17 | $45.82 | $45.85 | 78 093 |
2020-07-27 | $45.87 | $46.36 | $45.84 | $45.99 | 106 725 |
2020-07-24 | $45.92 | $45.98 | $45.84 | $45.86 | 142 630 |