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 |
| Aug 21, 2020 | $46.26 | $46.28 | $46.02 | $46.25 | 282 419 |
| Aug 20, 2020 | $46.27 | $46.52 | $46.27 | $46.33 | 82 843 |
| Aug 19, 2020 | $46.33 | $46.51 | $46.30 | $46.30 | 165 128 |
| Aug 18, 2020 | $46.35 | $46.60 | $46.32 | $46.49 | 79 530 |
| Aug 17, 2020 | $46.32 | $46.46 | $46.27 | $46.40 | 114 685 |
| Aug 14, 2020 | $46.32 | $46.45 | $46.28 | $46.34 | 116 355 |
| Aug 13, 2020 | $46.30 | $46.50 | $46.15 | $46.36 | 174 813 |
| Aug 12, 2020 | $46.23 | $46.30 | $46.07 | $46.25 | 212 575 |
| Aug 11, 2020 | $46.01 | $46.30 | $46.01 | $46.05 | 108 057 |
| Aug 10, 2020 | $45.85 | $46.13 | $45.85 | $46.03 | 223 644 |
| Aug 07, 2020 | $46.09 | $46.11 | $45.81 | $46.06 | 186 939 |
| Aug 06, 2020 | $45.90 | $46.07 | $45.87 | $46.07 | 155 965 |
| Aug 05, 2020 | $45.94 | $46.03 | $45.89 | $45.90 | 81 440 |
| Aug 04, 2020 | $45.87 | $46.02 | $45.78 | $45.88 | 97 864 |
| Aug 03, 2020 | $45.97 | $46.03 | $45.81 | $45.96 | 89 347 |
| Jul 31, 2020 | $45.91 | $46.04 | $45.83 | $45.88 | 160 041 |
| Jul 30, 2020 | $45.75 | $46.24 | $45.75 | $46.16 | 241 343 |
| Jul 29, 2020 | $45.86 | $45.98 | $45.85 | $45.94 | 100 642 |
| Jul 28, 2020 | $46.17 | $46.17 | $45.82 | $45.85 | 78 093 |
| Jul 27, 2020 | $45.87 | $46.36 | $45.84 | $45.99 | 106 725 |
| Jul 24, 2020 | $45.92 | $45.98 | $45.84 | $45.86 | 142 630 |
| Jul 23, 2020 | $45.97 | $46.06 | $45.78 | $45.87 | 222 553 |
| Jul 22, 2020 | $45.89 | $46.09 | $45.73 | $45.88 | 376 600 |
| Jul 21, 2020 | $45.78 | $46.00 | $45.75 | $45.90 | 126 500 |
| Jul 20, 2020 | $45.86 | $46.12 | $45.76 | $45.82 | 148 000 |
