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 |
| Aug 11, 2016 | $48.45 | $48.48 | $48.38 | $47.98 | 63 300 |
| Aug 10, 2016 | $48.42 | $48.46 | $48.33 | $47.92 | 33 600 |
| Aug 09, 2016 | $48.34 | $48.44 | $48.31 | $47.86 | 59 400 |
| Aug 08, 2016 | $48.37 | $48.42 | $48.30 | $47.94 | 129 400 |
| Aug 05, 2016 | $48.30 | $48.33 | $48.28 | $47.88 | 41 200 |
| Aug 04, 2016 | $48.33 | $48.33 | $48.27 | $47.83 | 39 300 |
| Aug 03, 2016 | $48.33 | $48.33 | $48.26 | $47.85 | 48 400 |
| Aug 02, 2016 | $48.33 | $48.33 | $48.24 | $47.82 | 81 100 |
| Aug 01, 2016 | $48.33 | $48.36 | $48.28 | $47.83 | 94 300 |
| Jul 29, 2016 | $48.31 | $48.36 | $48.28 | $47.89 | 64 000 |
| Jul 28, 2016 | $48.31 | $48.37 | $48.28 | $47.88 | 29 900 |
| Jul 27, 2016 | $48.40 | $48.40 | $48.30 | $47.91 | 107 100 |
| Jul 26, 2016 | $48.33 | $48.37 | $48.30 | $47.88 | 42 000 |
| Jul 25, 2016 | $48.32 | $48.39 | $48.23 | $47.88 | 50 700 |
| Jul 22, 2016 | $48.31 | $48.44 | $48.28 | $47.89 | 33 600 |
| Jul 21, 2016 | $48.29 | $48.35 | $48.26 | $47.83 | 46 500 |
| Jul 20, 2016 | $48.51 | $48.51 | $48.40 | $47.84 | 45 900 |
| Jul 19, 2016 | $48.43 | $48.43 | $48.35 | $47.82 | 36 300 |
| Jul 18, 2016 | $48.38 | $48.43 | $48.30 | $47.81 | 152 000 |
| Jul 15, 2016 | $48.28 | $48.43 | $48.25 | $47.69 | 106 100 |
| Jul 14, 2016 | $48.33 | $48.41 | $48.25 | $47.70 | 37 200 |
| Jul 13, 2016 | $48.31 | $48.31 | $48.19 | $47.71 | 81 000 |
| Jul 12, 2016 | $48.21 | $48.29 | $48.16 | $47.60 | 68 000 |
| Jul 11, 2016 | $48.16 | $48.21 | $48.01 | $47.57 | 73 100 |
| Jul 08, 2016 | $48.00 | $48.07 | $47.87 | $47.48 | 41 500 |
