NASDAQ:FTSL
First Trust Senior Loan Fund ETF Price (Quote)
$46.04
-0.240 (-0.519%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.95 | $46.99 | Tuesday, 23rd Apr 2024 FTSL stock ended at $46.04. This is 0.519% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 0.130% from a day low at $45.98 to a day high of $46.04. |
| 90 days | $45.78 | $46.99 | |
| 52 weeks | $44.53 | $46.99 |
| Date | Open | High | Low | Close | Volume |
| Oct 23, 2023 | $45.75 | $45.85 | $45.73 | $45.80 | 245 166 |
| Oct 20, 2023 | $45.74 | $45.78 | $45.71 | $45.75 | 326 291 |
| Oct 19, 2023 | $45.68 | $45.96 | $45.66 | $45.75 | 367 266 |
| Oct 18, 2023 | $45.65 | $45.70 | $45.63 | $45.67 | 486 215 |
| Oct 17, 2023 | $45.73 | $45.77 | $45.63 | $45.65 | 744 960 |
| Oct 16, 2023 | $45.73 | $45.82 | $45.73 | $45.81 | 202 089 |
| Oct 13, 2023 | $45.74 | $45.76 | $45.64 | $45.71 | 113 762 |
| Oct 12, 2023 | $45.77 | $45.77 | $45.65 | $45.67 | 134 173 |
| Oct 11, 2023 | $45.77 | $45.80 | $45.72 | $45.74 | 343 019 |
| Oct 10, 2023 | $45.67 | $45.83 | $45.67 | $45.78 | 291 344 |
| Oct 09, 2023 | $45.66 | $45.77 | $45.62 | $45.76 | 273 446 |
| Oct 06, 2023 | $45.55 | $45.62 | $45.52 | $45.54 | 260 012 |
| Oct 05, 2023 | $45.51 | $45.61 | $45.51 | $45.61 | 237 762 |
| Oct 04, 2023 | $45.53 | $45.60 | $45.46 | $45.60 | 249 662 |
| Oct 03, 2023 | $45.61 | $45.78 | $45.46 | $45.47 | 248 418 |
| Oct 02, 2023 | $45.67 | $45.70 | $45.62 | $45.68 | 467 001 |
| Sep 29, 2023 | $45.67 | $45.76 | $45.67 | $45.74 | 417 987 |
| Sep 28, 2023 | $45.62 | $45.68 | $45.60 | $45.68 | 339 797 |
| Sep 27, 2023 | $45.66 | $45.66 | $45.58 | $45.62 | 556 654 |
| Sep 26, 2023 | $45.63 | $45.66 | $45.55 | $45.64 | 686 442 |
| Sep 25, 2023 | $45.62 | $45.76 | $45.60 | $45.62 | 164 212 |
| Sep 22, 2023 | $45.73 | $45.73 | $45.60 | $45.62 | 183 552 |
| Sep 21, 2023 | $45.94 | $45.97 | $45.88 | $45.89 | 219 829 |
| Sep 20, 2023 | $46.07 | $46.07 | $45.95 | $45.95 | 252 023 |
| Sep 19, 2023 | $46.03 | $46.06 | $45.97 | $46.02 | 248 997 |
