NASDAQ:FTSL
First Trust Senior Loan Fund ETF Price (Quote)
$46.24
-0.0200 (-0.0432%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.95 | $46.55 | Friday, 10th May 2024 FTSL stock ended at $46.24. This is 0.0432% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.434% from a day low at $46.09 to a day high of $46.29. |
| 90 days | $45.86 | $46.99 | |
| 52 weeks | $44.53 | $46.99 |
| Date | Open | High | Low | Close | Volume |
| Mar 10, 2020 | $44.00 | $45.14 | $43.54 | $44.79 | 815 399 |
| Mar 09, 2020 | $45.17 | $46.01 | $43.02 | $44.25 | 710 293 |
| Mar 06, 2020 | $46.62 | $46.63 | $45.81 | $45.85 | 484 452 |
| Mar 05, 2020 | $47.08 | $47.20 | $46.68 | $46.72 | 294 778 |
| Mar 04, 2020 | $47.08 | $47.22 | $46.95 | $47.11 | 192 728 |
| Mar 03, 2020 | $46.86 | $47.19 | $46.79 | $46.99 | 283 950 |
| Mar 02, 2020 | $46.46 | $46.88 | $46.46 | $46.79 | 411 753 |
| Feb 28, 2020 | $47.16 | $47.16 | $46.50 | $46.99 | 626 923 |
| Feb 27, 2020 | $47.53 | $47.53 | $47.12 | $47.28 | 335 108 |
| Feb 26, 2020 | $47.54 | $47.63 | $47.38 | $47.45 | 282 423 |
| Feb 25, 2020 | $47.55 | $47.64 | $47.47 | $47.55 | 191 981 |
| Feb 24, 2020 | $47.69 | $47.74 | $47.55 | $47.60 | 280 654 |
| Feb 21, 2020 | $47.80 | $47.82 | $47.74 | $47.74 | 158 577 |
| Feb 20, 2020 | $47.86 | $47.96 | $47.81 | $47.92 | 304 696 |
| Feb 19, 2020 | $47.89 | $47.92 | $47.78 | $47.92 | 253 046 |
| Feb 18, 2020 | $47.90 | $48.00 | $47.81 | $47.81 | 270 375 |
| Feb 14, 2020 | $47.81 | $47.98 | $47.81 | $47.90 | 197 067 |
| Feb 13, 2020 | $47.81 | $47.91 | $47.79 | $47.87 | 199 194 |
| Feb 12, 2020 | $47.79 | $47.89 | $47.77 | $47.89 | 315 640 |
| Feb 11, 2020 | $47.75 | $47.84 | $47.75 | $47.84 | 254 996 |
| Feb 10, 2020 | $47.72 | $47.83 | $47.72 | $47.81 | 290 544 |
| Feb 07, 2020 | $47.71 | $47.83 | $47.71 | $47.79 | 237 412 |
| Feb 06, 2020 | $47.88 | $47.88 | $47.76 | $47.77 | 229 224 |
| Feb 05, 2020 | $47.78 | $47.88 | $47.78 | $47.86 | 261 111 |
| Feb 04, 2020 | $47.78 | $47.98 | $47.78 | $47.84 | 156 382 |
