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 |
| Nov 28, 2016 | $48.24 | $48.24 | $48.11 | $48.20 | 113 975 |
| Nov 25, 2016 | $48.16 | $48.20 | $48.13 | $48.18 | 57 155 |
| Nov 23, 2016 | $48.15 | $48.19 | $48.12 | $48.16 | 130 815 |
| Nov 22, 2016 | $48.14 | $48.18 | $48.10 | $48.16 | 254 071 |
| Nov 21, 2016 | $48.21 | $48.29 | $48.17 | $48.27 | 368 015 |
| Nov 18, 2016 | $48.24 | $48.27 | $48.24 | $48.22 | 234 264 |
| Nov 17, 2016 | $48.24 | $48.24 | $48.13 | $48.13 | 247 214 |
| Nov 16, 2016 | $48.17 | $48.21 | $48.16 | $48.18 | 131 307 |
| Nov 15, 2016 | $48.10 | $48.20 | $48.01 | $48.19 | 315 734 |
| Nov 14, 2016 | $48.12 | $48.18 | $47.94 | $48.10 | 293 681 |
| Nov 11, 2016 | $48.03 | $48.17 | $48.02 | $48.08 | 82 973 |
| Nov 10, 2016 | $48.14 | $48.16 | $48.02 | $48.11 | 155 171 |
| Nov 09, 2016 | $48.14 | $48.25 | $48.14 | $48.18 | 207 114 |
| Nov 08, 2016 | $48.24 | $48.28 | $48.14 | $48.18 | 35 969 |
| Nov 07, 2016 | $48.24 | $48.28 | $48.17 | $48.22 | 142 300 |
| Nov 04, 2016 | $48.29 | $48.33 | $48.24 | $48.29 | 88 200 |
| Nov 03, 2016 | $48.34 | $48.37 | $48.28 | $48.32 | 124 500 |
| Nov 02, 2016 | $48.37 | $48.39 | $48.28 | $48.35 | 170 600 |
| Nov 01, 2016 | $48.40 | $48.41 | $48.33 | $48.38 | 141 600 |
| Oct 31, 2016 | $48.39 | $48.43 | $48.34 | $48.39 | 82 400 |
| Oct 28, 2016 | $48.40 | $48.45 | $48.34 | $48.38 | 74 500 |
| Oct 27, 2016 | $48.49 | $48.52 | $48.40 | $48.42 | 105 900 |
| Oct 26, 2016 | $48.45 | $48.53 | $48.45 | $48.49 | 56 100 |
| Oct 25, 2016 | $48.47 | $48.53 | $48.46 | $48.49 | 78 400 |
| Oct 24, 2016 | $48.47 | $48.53 | $48.46 | $48.53 | 61 300 |
