NASDAQ:FTSL
First Trust Senior Loan Fund ETF Price (Quote)
$46.25
+0.0400 (+0.0866%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 FTSL stock ended at $46.25. This is 0.0866% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0.692% from a day low at $46.23 to a day high of $46.55. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 06, 2020 | $43.78 | $44.01 | $43.78 | $43.88 | 301 732 |
| May 05, 2020 | $43.70 | $43.89 | $43.64 | $43.76 | 240 270 |
| May 04, 2020 | $43.73 | $43.82 | $43.63 | $43.68 | 340 000 |
| May 01, 2020 | $44.04 | $44.23 | $43.66 | $43.91 | 539 369 |
| Apr 30, 2020 | $44.34 | $44.36 | $43.93 | $43.98 | 628 968 |
| Apr 29, 2020 | $44.20 | $44.44 | $44.02 | $44.27 | 1 350 621 |
| Apr 28, 2020 | $44.29 | $44.35 | $43.96 | $44.13 | 821 992 |
| Apr 27, 2020 | $43.91 | $44.04 | $43.90 | $43.92 | 211 383 |
| Apr 24, 2020 | $43.77 | $44.17 | $43.77 | $43.86 | 518 077 |
| Apr 23, 2020 | $44.07 | $44.16 | $43.85 | $43.86 | 257 439 |
| Apr 22, 2020 | $44.63 | $44.65 | $43.81 | $43.97 | 492 217 |
| Apr 21, 2020 | $44.35 | $44.66 | $43.89 | $44.01 | 575 802 |
| Apr 20, 2020 | $44.60 | $44.85 | $44.46 | $44.54 | 304 636 |
| Apr 17, 2020 | $44.30 | $44.76 | $44.30 | $44.62 | 436 349 |
| Apr 16, 2020 | $44.28 | $44.60 | $44.11 | $44.31 | 793 093 |
| Apr 15, 2020 | $44.52 | $44.64 | $44.22 | $44.38 | 467 134 |
| Apr 14, 2020 | $44.41 | $45.00 | $44.22 | $44.34 | 814 512 |
| Apr 13, 2020 | $44.72 | $45.14 | $44.01 | $44.16 | 1 066 607 |
