Skip to main content

Senior Loan ETF FT (NQ: FTSL )

45.71 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 43.16 43.25 43.06 43.15 437,650 +0.03(+0.07%)
Oct 30, 2023 43.12 43.15 43.07 43.12 364,012 +0.06(+0.13%)
Oct 27, 2023 43.13 43.21 43.02 43.07 453,819 -0.05(-0.11%)
Oct 26, 2023 43.14 43.19 43.10 43.11 408,573 -0.01(-0.02%)
Oct 25, 2023 43.17 43.23 43.08 43.12 254,476 -0.11(-0.26%)
Oct 24, 2023 43.26 43.26 43.18 43.24 409,450 +0.02(+0.05%)
Oct 23, 2023 43.17 43.26 43.15 43.21 259,846 +0.05(+0.11%)
Oct 20, 2023 43.16 43.19 43.13 43.17 345,925 +0.00(+0.00%)
Oct 19, 2023 43.10 43.36 43.07 43.17 389,297 +0.08(+0.18%)
Oct 18, 2023 43.07 43.12 43.05 43.09 515,330 +0.02(+0.04%)
Oct 17, 2023 43.15 43.18 43.05 43.07 789,569 -0.15(-0.35%)
Oct 16, 2023 43.15 43.24 43.15 43.22 214,190 +0.09(+0.22%)
Oct 13, 2023 43.16 43.17 43.06 43.13 120,574 +0.04(+0.09%)
Oct 12, 2023 43.18 43.18 43.07 43.09 142,232 -0.07(-0.15%)
Oct 11, 2023 43.18 43.22 43.14 43.16 363,559 -0.04(-0.09%)
Oct 10, 2023 43.09 43.24 43.09 43.19 311,660 +0.02(+0.04%)
Oct 09, 2023 43.08 43.18 43.05 43.17 289,820 +0.21(+0.48%)
Oct 06, 2023 42.98 43.04 42.95 42.97 275,581 -0.07(-0.15%)
Oct 05, 2023 42.94 43.03 42.94 43.03 251,999 +0.01(+0.02%)
Oct 04, 2023 42.96 43.02 42.89 43.02 264,745 +0.12(+0.29%)
Oct 03, 2023 43.03 43.19 42.89 42.90 266,219 -0.20(-0.46%)
Oct 02, 2023 43.09 43.12 43.04 43.10 494,965 -0.06(-0.13%)
Sep 29, 2023 43.09 43.17 43.09 43.16 443,107 +0.06(+0.13%)
Sep 28, 2023 43.04 43.10 43.02 43.10 361,571 +0.06(+0.13%)
Sep 27, 2023 43.08 43.08 43.00 43.04 589,987 -0.02(-0.04%)
Sep 26, 2023 43.05 43.08 42.98 43.06 727,651 +0.02(+0.04%)
Sep 25, 2023 43.04 43.05 43.02 43.04 174,282 +0.00(+0.00%)
Sep 22, 2023 43.15 43.15 43.02 43.04 194,544 +0.03(+0.07%)
Sep 21, 2023 43.06 43.09 43.00 43.01 234,632 -0.06(-0.13%)
Sep 20, 2023 43.18 43.18 43.07 43.07 268,872 -0.07(-0.15%)
Sep 19, 2023 43.15 43.17 43.09 43.14 265,753 -0.04(-0.09%)
Sep 18, 2023 43.15 43.20 43.15 43.17 176,768 +0.02(+0.04%)
Sep 15, 2023 43.19 43.20 43.11 43.15 253,178 -0.04(-0.09%)
Sep 14, 2023 43.20 43.21 43.11 43.19 205,509 +0.07(+0.15%)
Sep 13, 2023 43.10 43.13 43.03 43.13 359,703 +0.08(+0.17%)
Sep 12, 2023 43.01 43.10 43.00 43.05 324,006 +0.03(+0.07%)
Sep 11, 2023 42.95 43.03 42.95 43.02 277,204 +0.08(+0.17%)
Sep 08, 2023 42.86 42.95 42.86 42.95 148,593 +0.05(+0.11%)
Sep 07, 2023 42.78 42.94 42.75 42.90 332,869 +0.09(+0.22%)
Sep 06, 2023 42.87 42.87 42.78 42.81 174,186 -0.02(-0.04%)
Sep 05, 2023 42.91 43.00 42.82 42.83 222,169 -0.08(-0.20%)
Sep 01, 2023 42.87 42.91 42.84 42.91 212,048 +0.01(+0.02%)
Aug 31, 2023 42.93 42.97 42.88 42.90 259,966 -0.01(-0.02%)
Aug 30, 2023 42.87 42.97 42.87 42.91 293,940 +0.06(+0.13%)
Aug 29, 2023 42.79 42.87 42.77 42.85 302,636 +0.08(+0.18%)
Aug 28, 2023 42.83 42.83 42.72 42.78 184,819 +0.04(+0.09%)
Aug 25, 2023 42.75 42.79 42.55 42.74 451,036 +0.09(+0.22%)
Aug 24, 2023 42.70 42.76 42.60 42.65 454,588 -0.05(-0.11%)
Aug 23, 2023 42.63 42.73 42.57 42.70 440,735 +0.10(+0.24%)
Aug 22, 2023 42.60 42.67 42.49 42.59 167,835 -0.05(-0.12%)
Aug 21, 2023 42.54 42.64 42.49 42.64 182,964 +0.09(+0.22%)
Aug 18, 2023 42.51 42.62 42.48 42.55 130,967 +0.05(+0.11%)
Aug 17, 2023 42.52 42.60 42.49 42.50 221,154 +0.01(+0.02%)
Aug 16, 2023 42.48 42.56 42.48 42.49 323,807 +0.01(+0.02%)
Aug 15, 2023 42.48 42.53 42.47 42.49 194,662 -0.01(-0.02%)
Aug 14, 2023 42.48 42.51 42.42 42.49 128,991 +0.05(+0.11%)
Aug 11, 2023 42.47 42.51 42.40 42.45 303,619 -0.05(-0.11%)
Aug 10, 2023 42.47 42.58 42.43 42.49 224,784 +0.07(+0.18%)
Aug 09, 2023 42.39 42.49 42.37 42.42 309,318 +0.01(+0.02%)
Aug 08, 2023 42.34 42.46 42.31 42.41 178,969 -0.03(-0.07%)
Aug 07, 2023 42.35 42.44 42.31 42.44 235,366 +0.09(+0.22%)
Aug 04, 2023 42.31 42.36 42.25 42.35 420,357 +0.10(+0.24%)
Aug 03, 2023 42.27 42.29 42.20 42.24 141,124 -0.06(-0.13%)
Aug 02, 2023 42.25 42.30 42.17 42.30 271,775 -0.07(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.