NASDAQ:FTSL
First Trust Senior Loan Fund ETF Price (Quote)
$46.18
-0.0400 (-0.0865%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.95 | $46.99 | Friday, 19th Apr 2024 FTSL stock ended at $46.18. This is 0.0865% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.569% from a day low at $46.15 to a day high of $46.41. |
| 90 days | $45.78 | $46.99 | |
| 52 weeks | $44.53 | $46.99 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-05 | $45.25 | $45.33 | $45.20 | $45.25 | 1 407 710 |
| 2023-07-03 | $45.24 | $45.36 | $45.24 | $45.35 | 125 796 |
| 2023-06-30 | $45.33 | $45.34 | $45.22 | $45.30 | 244 015 |
| 2023-06-29 | $45.22 | $45.25 | $45.17 | $45.19 | 209 064 |
| 2023-06-28 | $45.08 | $45.20 | $45.07 | $45.14 | 219 091 |
| 2023-06-27 | $45.12 | $45.12 | $45.01 | $45.06 | 376 053 |
| 2023-06-26 | $45.36 | $45.42 | $45.25 | $45.35 | 173 601 |
| 2023-06-23 | $45.30 | $45.32 | $45.15 | $45.27 | 164 069 |
| 2023-06-22 | $45.27 | $45.34 | $45.22 | $45.34 | 172 693 |
| 2023-06-21 | $45.30 | $45.35 | $45.28 | $45.33 | 185 404 |
| 2023-06-20 | $45.32 | $45.36 | $45.30 | $45.33 | 213 137 |
| 2023-06-16 | $45.36 | $45.44 | $45.34 | $45.35 | 149 975 |
| 2023-06-15 | $45.27 | $45.38 | $45.26 | $45.32 | 170 405 |
| 2023-06-14 | $45.36 | $45.38 | $45.23 | $45.29 | 172 696 |
| 2023-06-13 | $45.28 | $45.34 | $45.23 | $45.31 | 292 911 |
| 2023-06-12 | $45.19 | $45.32 | $45.17 | $45.26 | 241 474 |
| 2023-06-09 | $45.18 | $45.32 | $45.11 | $45.12 | 224 023 |
| 2023-06-08 | $45.13 | $45.15 | $45.05 | $45.12 | 246 036 |
| 2023-06-07 | $45.11 | $45.13 | $45.03 | $45.09 | 228 874 |
| 2023-06-06 | $44.99 | $45.11 | $44.91 | $45.02 | 478 961 |
| 2023-06-05 | $44.91 | $45.02 | $44.91 | $45.00 | 160 270 |
| 2023-06-02 | $44.99 | $45.07 | $44.93 | $45.00 | 276 834 |
| 2023-06-01 | $44.80 | $44.91 | $44.78 | $44.84 | 314 490 |
| 2023-05-31 | $44.77 | $44.86 | $44.76 | $44.84 | 284 769 |
| 2023-05-30 | $44.87 | $44.90 | $44.79 | $44.86 | 319 049 |
