NASDAQ:FTSL
First Trust Senior Loan Fund ETF Price (Quote)
$46.26
+0.0200 (+0.0433%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.95 | $46.55 | Thursday, 9th May 2024 FTSL stock ended at $46.26. This is 0.0433% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.151% from a day low at $46.21 to a day high of $46.28. |
| 90 days | $45.86 | $46.99 | |
| 52 weeks | $44.53 | $46.99 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 09, 2020 | $45.00 | $47.03 | $43.97 | $44.43 | 1 240 185 |
| Apr 08, 2020 | $43.38 | $44.47 | $43.22 | $44.28 | 1 705 754 |
| Apr 07, 2020 | $43.14 | $43.88 | $42.56 | $43.80 | 390 130 |
| Apr 06, 2020 | $42.24 | $42.91 | $42.24 | $42.80 | 325 516 |
| Apr 03, 2020 | $42.21 | $42.21 | $41.71 | $41.79 | 346 223 |
| Apr 02, 2020 | $41.90 | $42.20 | $41.74 | $42.16 | 309 852 |
| Apr 01, 2020 | $42.14 | $42.25 | $41.57 | $41.96 | 442 264 |
| Mar 31, 2020 | $41.49 | $42.95 | $41.03 | $41.79 | 1 001 354 |
| Mar 30, 2020 | $40.99 | $41.62 | $40.69 | $41.34 | 673 804 |
| Mar 27, 2020 | $40.99 | $41.09 | $40.26 | $41.09 | 367 924 |
| Mar 26, 2020 | $40.60 | $40.90 | $39.46 | $40.76 | 448 129 |
| Mar 25, 2020 | $37.73 | $39.99 | $37.73 | $39.22 | 459 177 |
| Mar 24, 2020 | $36.52 | $38.33 | $34.97 | $38.10 | 412 856 |
| Mar 23, 2020 | $36.55 | $38.02 | $36.55 | $37.00 | 842 182 |
| Mar 20, 2020 | $35.92 | $38.61 | $34.85 | $37.79 | 708 731 |
| Mar 19, 2020 | $36.87 | $38.22 | $35.41 | $37.59 | 579 334 |
| Mar 18, 2020 | $40.14 | $41.00 | $37.21 | $38.19 | 811 851 |
| Mar 17, 2020 | $40.96 | $42.42 | $39.12 | $41.11 | 742 158 |
| Mar 16, 2020 | $42.10 | $43.98 | $41.20 | $42.36 | 1 015 198 |
| Mar 13, 2020 | $42.41 | $43.68 | $41.99 | $43.51 | 626 705 |
| Mar 12, 2020 | $43.48 | $45.21 | $40.22 | $42.42 | 905 967 |
| Mar 11, 2020 | $44.55 | $45.53 | $44.29 | $44.39 | 484 746 |
| Mar 10, 2020 | $44.00 | $45.14 | $43.54 | $44.79 | 815 399 |
