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 |
| Mar 07, 2016 | $47.10 | $47.10 | $47.02 | $45.89 | 116 500 |
| Mar 04, 2016 | $46.96 | $47.02 | $46.90 | $45.84 | 75 100 |
| Mar 03, 2016 | $46.83 | $46.95 | $46.82 | $45.73 | 29 900 |
| Mar 02, 2016 | $46.67 | $46.75 | $46.66 | $45.59 | 71 900 |
| Mar 01, 2016 | $46.59 | $46.68 | $46.45 | $45.53 | 63 400 |
| Feb 29, 2016 | $46.40 | $46.54 | $46.40 | $45.34 | 54 000 |
| Feb 26, 2016 | $46.38 | $46.40 | $46.33 | $45.26 | 54 600 |
| Feb 25, 2016 | $46.21 | $46.32 | $46.20 | $45.08 | 54 400 |
| Feb 24, 2016 | $46.21 | $46.30 | $46.18 | $45.13 | 56 000 |
| Feb 23, 2016 | $46.22 | $46.37 | $46.22 | $45.11 | 49 400 |
| Feb 22, 2016 | $46.41 | $46.53 | $46.36 | $45.14 | 62 300 |
| Feb 19, 2016 | $46.36 | $46.58 | $46.32 | $45.04 | 87 700 |
| Feb 18, 2016 | $46.30 | $46.51 | $46.30 | $45.05 | 48 300 |
| Feb 17, 2016 | $46.25 | $46.44 | $46.25 | $45.01 | 61 500 |
| Feb 16, 2016 | $46.46 | $46.60 | $46.18 | $44.90 | 56 000 |
| Feb 12, 2016 | $46.43 | $46.49 | $46.30 | $45.15 | 36 200 |
| Feb 11, 2016 | $46.63 | $46.63 | $46.34 | $45.06 | 116 700 |
| Feb 10, 2016 | $46.62 | $46.66 | $46.50 | $45.23 | 34 200 |
| Feb 09, 2016 | $46.47 | $46.70 | $46.47 | $45.36 | 76 600 |
| Feb 08, 2016 | $46.60 | $46.73 | $46.51 | $45.28 | 74 500 |
| Feb 05, 2016 | $46.72 | $46.80 | $46.63 | $45.37 | 52 900 |
| Feb 04, 2016 | $46.71 | $46.78 | $46.66 | $45.37 | 39 400 |
| Feb 03, 2016 | $46.61 | $46.72 | $46.61 | $45.35 | 47 000 |
| Feb 02, 2016 | $46.70 | $46.84 | $46.62 | $45.33 | 173 300 |
| Feb 01, 2016 | $46.82 | $46.84 | $46.67 | $45.41 | 107 800 |
