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 |
| Jun 11, 2020 | $45.59 | $45.90 | $45.43 | $45.67 | 562 870 |
| Jun 10, 2020 | $46.24 | $46.38 | $45.94 | $46.19 | 218 840 |
| Jun 09, 2020 | $46.28 | $46.28 | $46.12 | $46.19 | 213 134 |
| Jun 08, 2020 | $46.20 | $46.33 | $46.18 | $46.30 | 145 435 |
| Jun 05, 2020 | $45.98 | $46.19 | $45.82 | $46.14 | 174 965 |
| Jun 04, 2020 | $45.76 | $45.91 | $45.75 | $45.80 | 155 422 |
| Jun 03, 2020 | $45.67 | $45.90 | $45.67 | $45.87 | 202 355 |
| Jun 02, 2020 | $45.47 | $45.66 | $45.38 | $45.64 | 119 630 |
| Jun 01, 2020 | $45.40 | $45.81 | $45.35 | $45.47 | 581 027 |
| May 29, 2020 | $45.44 | $45.54 | $45.31 | $45.41 | 180 007 |
| May 28, 2020 | $45.22 | $45.54 | $45.02 | $45.28 | 299 703 |
| May 27, 2020 | $45.07 | $45.32 | $45.06 | $45.24 | 343 837 |
| May 26, 2020 | $44.79 | $45.17 | $44.79 | $45.11 | 216 284 |
| May 22, 2020 | $44.57 | $44.78 | $44.55 | $44.73 | 125 932 |
| May 21, 2020 | $44.61 | $44.67 | $44.50 | $44.62 | 256 629 |
| May 20, 2020 | $44.42 | $44.63 | $44.42 | $44.62 | 109 668 |
| May 19, 2020 | $44.34 | $44.43 | $44.33 | $44.41 | 198 505 |
| May 18, 2020 | $44.22 | $44.65 | $44.14 | $44.28 | 180 880 |
| May 15, 2020 | $44.07 | $44.19 | $44.03 | $44.14 | 193 875 |
| May 14, 2020 | $44.17 | $44.37 | $44.08 | $44.18 | 440 564 |
| May 13, 2020 | $44.32 | $44.40 | $44.17 | $44.20 | 298 901 |
| May 12, 2020 | $44.12 | $44.27 | $44.06 | $44.21 | 426 802 |
| May 11, 2020 | $44.14 | $44.33 | $44.08 | $44.17 | 209 346 |
| May 08, 2020 | $43.97 | $44.35 | $43.97 | $44.24 | 269 927 |
| May 07, 2020 | $43.90 | $44.08 | $43.90 | $44.00 | 167 713 |
