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 |
| Jul 17, 2020 | $45.62 | $45.99 | $45.62 | $45.87 | 152 200 |
| Jul 16, 2020 | $45.78 | $45.81 | $45.55 | $45.63 | 403 600 |
| Jul 15, 2020 | $45.56 | $45.78 | $45.56 | $45.70 | 193 000 |
| Jul 14, 2020 | $45.51 | $45.54 | $45.47 | $45.52 | 169 800 |
| Jul 13, 2020 | $45.42 | $45.49 | $45.36 | $45.49 | 103 300 |
| Jul 10, 2020 | $45.44 | $45.50 | $45.21 | $45.50 | 120 600 |
| Jul 09, 2020 | $45.44 | $45.44 | $45.26 | $45.29 | 369 000 |
| Jul 08, 2020 | $45.45 | $45.45 | $45.24 | $45.33 | 254 500 |
| Jul 07, 2020 | $45.43 | $45.48 | $45.42 | $45.46 | 125 100 |
| Jul 06, 2020 | $45.21 | $45.49 | $45.21 | $45.48 | 108 400 |
| Jul 02, 2020 | $45.13 | $45.41 | $45.13 | $45.39 | 303 151 |
| Jul 01, 2020 | $45.10 | $45.37 | $45.10 | $45.26 | 632 572 |
| Jun 30, 2020 | $45.14 | $45.75 | $44.87 | $45.12 | 812 046 |
| Jun 29, 2020 | $45.20 | $46.03 | $45.06 | $45.18 | 469 508 |
| Jun 26, 2020 | $45.41 | $45.50 | $45.16 | $45.22 | 128 883 |
| Jun 25, 2020 | $45.53 | $46.74 | $45.40 | $45.61 | 305 469 |
| Jun 24, 2020 | $46.25 | $46.25 | $45.70 | $45.86 | 145 269 |
| Jun 23, 2020 | $45.90 | $47.00 | $45.87 | $46.15 | 116 159 |
| Jun 22, 2020 | $45.93 | $46.73 | $45.78 | $45.85 | 120 506 |
| Jun 19, 2020 | $45.89 | $46.12 | $45.89 | $45.90 | 72 817 |
| Jun 18, 2020 | $45.93 | $46.16 | $45.89 | $45.97 | 138 009 |
| Jun 17, 2020 | $45.96 | $46.08 | $45.86 | $45.98 | 116 054 |
| Jun 16, 2020 | $46.05 | $46.33 | $45.92 | $46.02 | 164 152 |
| Jun 15, 2020 | $45.61 | $46.01 | $45.55 | $45.76 | 164 249 |
| Jun 12, 2020 | $45.62 | $45.89 | $45.51 | $45.87 | 169 862 |
