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 |
| 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 |
| Sep 18, 2023 | $46.04 | $46.09 | $46.04 | $46.06 | 165 685 |
| Sep 15, 2023 | $46.08 | $46.09 | $45.99 | $46.04 | 237 313 |
| Sep 14, 2023 | $46.09 | $46.10 | $45.99 | $46.08 | 192 631 |
| Sep 13, 2023 | $45.98 | $46.01 | $45.91 | $46.01 | 337 162 |
| Sep 12, 2023 | $45.89 | $45.98 | $45.88 | $45.93 | 303 702 |
| Sep 11, 2023 | $45.82 | $45.91 | $45.82 | $45.90 | 259 833 |
| Sep 08, 2023 | $45.73 | $45.82 | $45.73 | $45.82 | 139 282 |
| Sep 07, 2023 | $45.64 | $45.81 | $45.61 | $45.77 | 312 010 |
| Sep 06, 2023 | $45.74 | $45.74 | $45.64 | $45.67 | 163 271 |
| Sep 05, 2023 | $45.78 | $45.88 | $45.68 | $45.69 | 208 247 |
| Sep 01, 2023 | $45.74 | $45.78 | $45.71 | $45.78 | 198 660 |
| Aug 31, 2023 | $45.80 | $45.84 | $45.75 | $45.77 | 243 675 |
| Aug 30, 2023 | $45.74 | $45.84 | $45.74 | $45.78 | 275 520 |
| Aug 29, 2023 | $45.65 | $45.74 | $45.63 | $45.72 | 283 671 |
| Aug 28, 2023 | $45.69 | $45.69 | $45.60 | $45.64 | 173 238 |
| Aug 25, 2023 | $45.61 | $45.65 | $45.39 | $45.60 | 422 772 |
| Aug 24, 2023 | $45.55 | $45.62 | $45.45 | $45.50 | 425 931 |
| Aug 23, 2023 | $45.48 | $45.59 | $45.42 | $45.55 | 413 116 |
| Aug 22, 2023 | $45.45 | $45.52 | $45.33 | $45.44 | 157 318 |
| Aug 21, 2023 | $45.69 | $45.80 | $45.64 | $45.80 | 170 357 |
| Aug 18, 2023 | $45.66 | $45.77 | $45.62 | $45.70 | 121 943 |
| Aug 17, 2023 | $45.67 | $45.75 | $45.63 | $45.65 | 205 915 |
