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 |
| Oct 21, 2016 | $48.50 | $48.50 | $48.44 | $48.46 | 81 800 |
| Oct 20, 2016 | $48.55 | $48.63 | $48.55 | $48.43 | 144 000 |
| Oct 19, 2016 | $48.57 | $48.60 | $48.54 | $48.41 | 230 100 |
| Oct 18, 2016 | $48.56 | $48.61 | $48.50 | $48.46 | 100 200 |
| Oct 17, 2016 | $48.53 | $48.56 | $48.53 | $48.41 | 45 300 |
| Oct 14, 2016 | $48.52 | $48.56 | $48.48 | $48.38 | 123 800 |
| Oct 13, 2016 | $48.51 | $48.51 | $48.45 | $48.35 | 133 800 |
| Oct 12, 2016 | $48.52 | $48.55 | $48.50 | $48.40 | 59 600 |
| Oct 11, 2016 | $48.57 | $48.57 | $48.52 | $48.40 | 116 200 |
| Oct 10, 2016 | $48.55 | $48.58 | $48.48 | $48.40 | 38 400 |
| Oct 07, 2016 | $48.53 | $48.54 | $48.48 | $48.35 | 74 800 |
| Oct 06, 2016 | $48.46 | $48.54 | $48.46 | $48.37 | 102 100 |
| Oct 05, 2016 | $48.49 | $48.53 | $48.46 | $48.35 | 157 000 |
| Oct 04, 2016 | $48.47 | $48.51 | $48.45 | $48.34 | 43 800 |
| Oct 03, 2016 | $48.46 | $48.48 | $48.40 | $48.30 | 93 500 |
| Sep 30, 2016 | $48.31 | $48.48 | $48.31 | $48.32 | 195 000 |
| Sep 29, 2016 | $48.42 | $48.46 | $48.36 | $48.28 | 101 800 |
| Sep 28, 2016 | $48.39 | $48.51 | $48.31 | $48.36 | 237 000 |
| Sep 27, 2016 | $48.38 | $48.42 | $48.35 | $48.23 | 73 800 |
| Sep 26, 2016 | $48.40 | $48.41 | $48.35 | $48.22 | 66 700 |
| Sep 23, 2016 | $48.39 | $48.42 | $48.37 | $48.24 | 76 600 |
| Sep 22, 2016 | $48.43 | $48.43 | $48.34 | $48.20 | 102 800 |
| Sep 21, 2016 | $48.34 | $48.37 | $48.31 | $48.18 | 157 500 |
| Sep 20, 2016 | $48.47 | $48.50 | $48.43 | $48.18 | 56 900 |
| Sep 19, 2016 | $48.49 | $48.49 | $48.41 | $48.14 | 97 900 |
