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 |
| Sep 16, 2016 | $48.46 | $48.49 | $48.41 | $48.17 | 61 700 |
| Sep 15, 2016 | $48.43 | $48.49 | $48.41 | $48.16 | 78 500 |
| Sep 14, 2016 | $48.46 | $48.49 | $48.40 | $48.14 | 173 200 |
| Sep 13, 2016 | $48.46 | $48.49 | $48.40 | $48.14 | 71 000 |
| Sep 12, 2016 | $48.49 | $48.51 | $48.40 | $48.15 | 91 400 |
| Sep 09, 2016 | $48.46 | $48.52 | $48.39 | $48.14 | 108 900 |
| Sep 08, 2016 | $48.49 | $48.50 | $48.45 | $48.18 | 61 500 |
| Sep 07, 2016 | $48.46 | $48.50 | $48.44 | $48.16 | 66 100 |
| Sep 06, 2016 | $48.41 | $48.50 | $48.35 | $48.15 | 39 300 |
| Sep 02, 2016 | $48.46 | $48.49 | $48.36 | $48.12 | 70 600 |
| Sep 01, 2016 | $48.39 | $48.41 | $48.33 | $48.08 | 54 200 |
| Aug 31, 2016 | $48.38 | $48.39 | $48.31 | $48.07 | 78 300 |
| Aug 30, 2016 | $48.39 | $48.39 | $48.24 | $48.07 | 52 400 |
| Aug 29, 2016 | $48.30 | $48.39 | $48.27 | $48.05 | 52 100 |
| Aug 26, 2016 | $48.34 | $48.36 | $48.28 | $48.03 | 85 100 |
| Aug 25, 2016 | $48.35 | $48.35 | $48.20 | $47.99 | 49 600 |
| Aug 24, 2016 | $48.31 | $48.31 | $48.20 | $48.00 | 51 200 |
| Aug 23, 2016 | $48.28 | $48.31 | $48.26 | $48.00 | 240 900 |
| Aug 22, 2016 | $48.41 | $48.46 | $48.33 | $47.99 | 50 100 |
| Aug 19, 2016 | $48.40 | $48.45 | $48.34 | $47.95 | 48 600 |
| Aug 18, 2016 | $48.41 | $48.45 | $48.32 | $47.87 | 49 100 |
| Aug 17, 2016 | $48.42 | $48.46 | $48.31 | $47.87 | 85 700 |
| Aug 16, 2016 | $48.38 | $48.47 | $48.35 | $47.94 | 58 600 |
| Aug 15, 2016 | $48.44 | $48.47 | $48.36 | $47.96 | 64 900 |
| Aug 12, 2016 | $48.41 | $48.46 | $48.34 | $47.96 | 233 700 |
