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 |
| Aug 16, 2023 | $45.62 | $45.71 | $45.62 | $45.64 | 301 494 |
| Aug 15, 2023 | $45.62 | $45.68 | $45.61 | $45.63 | 181 221 |
| Aug 14, 2023 | $45.62 | $45.66 | $45.57 | $45.64 | 120 015 |
| Aug 11, 2023 | $45.61 | $45.66 | $45.54 | $45.59 | 282 697 |
| Aug 10, 2023 | $45.61 | $45.73 | $45.57 | $45.64 | 209 295 |
| Aug 09, 2023 | $45.53 | $45.64 | $45.51 | $45.56 | 288 004 |
| Aug 08, 2023 | $45.47 | $45.60 | $45.44 | $45.55 | 166 636 |
| Aug 07, 2023 | $45.48 | $45.58 | $45.45 | $45.58 | 219 147 |
| Aug 04, 2023 | $45.44 | $45.50 | $45.38 | $45.48 | 391 391 |
| Aug 03, 2023 | $45.40 | $45.42 | $45.32 | $45.37 | 131 400 |
| Aug 02, 2023 | $45.38 | $45.43 | $45.29 | $45.43 | 253 048 |
| Aug 01, 2023 | $45.51 | $45.61 | $45.47 | $45.51 | 364 342 |
| Jul 31, 2023 | $45.52 | $45.60 | $45.37 | $45.47 | 156 812 |
| Jul 28, 2023 | $45.46 | $45.53 | $45.35 | $45.47 | 171 153 |
| Jul 27, 2023 | $45.52 | $45.60 | $45.33 | $45.40 | 198 951 |
| Jul 26, 2023 | $45.43 | $45.50 | $45.37 | $45.49 | 173 982 |
| Jul 25, 2023 | $45.46 | $45.46 | $45.37 | $45.45 | 168 040 |
| Jul 24, 2023 | $45.37 | $45.51 | $45.36 | $45.47 | 162 673 |
| Jul 21, 2023 | $45.44 | $45.44 | $45.35 | $45.37 | 147 517 |
| Jul 20, 2023 | $45.60 | $45.61 | $45.49 | $45.55 | 350 621 |
| Jul 19, 2023 | $45.58 | $45.66 | $45.57 | $45.61 | 188 062 |
| Jul 18, 2023 | $45.56 | $45.68 | $45.56 | $45.58 | 270 351 |
| Jul 17, 2023 | $45.59 | $45.62 | $45.50 | $45.50 | 336 318 |
| Jul 14, 2023 | $45.69 | $45.69 | $45.54 | $45.57 | 634 645 |
| Jul 13, 2023 | $45.58 | $45.71 | $45.58 | $45.70 | 309 415 |
