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 |
2023-12-08 | $45.95 | $45.96 | $45.87 | $45.94 | 377 450 |
2023-12-07 | $45.95 | $45.96 | $45.82 | $45.91 | 261 921 |
2023-12-06 | $45.89 | $45.92 | $45.84 | $45.88 | 333 337 |
2023-12-05 | $45.81 | $45.90 | $45.81 | $45.86 | 397 502 |
2023-12-04 | $45.73 | $45.81 | $45.71 | $45.80 | 314 174 |
2023-12-01 | $45.78 | $45.82 | $45.73 | $45.80 | 281 935 |
2023-11-30 | $45.79 | $45.79 | $45.69 | $45.71 | 566 004 |
2023-11-29 | $45.68 | $45.75 | $45.67 | $45.74 | 349 409 |
2023-11-28 | $45.65 | $45.79 | $45.63 | $45.68 | 478 633 |
2023-11-27 | $45.59 | $45.74 | $45.59 | $45.68 | 326 954 |
2023-11-24 | $45.56 | $45.65 | $45.56 | $45.60 | 59 250 |
2023-11-22 | $46.19 | $46.19 | $45.31 | $45.64 | 155 205 |
2023-11-21 | $45.61 | $45.61 | $45.55 | $45.60 | 180 370 |
2023-11-20 | $45.85 | $45.92 | $45.84 | $45.91 | 202 028 |
2023-11-17 | $45.84 | $45.91 | $45.83 | $45.89 | 256 520 |
2023-11-16 | $45.83 | $45.89 | $45.79 | $45.89 | 277 407 |
2023-11-15 | $45.92 | $45.97 | $45.81 | $45.88 | 1 250 629 |
2023-11-14 | $45.90 | $45.96 | $45.85 | $45.92 | 688 811 |
2023-11-13 | $45.80 | $45.85 | $45.76 | $45.83 | 303 535 |
2023-11-10 | $45.71 | $45.81 | $45.71 | $45.81 | 179 033 |
2023-11-09 | $45.83 | $45.88 | $45.74 | $45.77 | 536 758 |
2023-11-08 | $45.81 | $45.89 | $45.80 | $45.82 | 173 912 |
2023-11-07 | $45.71 | $45.83 | $45.71 | $45.79 | 268 399 |
2023-11-06 | $45.80 | $45.82 | $45.77 | $45.81 | 361 263 |
2023-11-03 | $45.71 | $45.83 | $45.71 | $45.80 | 460 547 |