Skip to main content

Senior Loan ETF FT (NQ: FTSL )

45.98 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 45.92 45.99 45.92 45.98 142,707 +0.00(+0.00%)
Jun 17, 2024 45.92 46.00 45.92 45.98 245,913 +0.01(+0.02%)
Jun 14, 2024 46.06 46.13 45.95 45.97 324,788 -0.19(-0.41%)
Jun 13, 2024 46.22 46.22 46.12 46.16 115,277 -0.01(-0.02%)
Jun 12, 2024 46.11 46.19 46.11 46.17 297,723 +0.06(+0.13%)
Jun 11, 2024 46.11 46.11 46.07 46.11 209,963 +0.01(+0.02%)
Jun 10, 2024 46.09 46.11 46.08 46.10 189,547 +0.01(+0.02%)
Jun 07, 2024 46.15 46.15 46.07 46.09 231,894 -0.06(-0.13%)
Jun 06, 2024 46.25 46.25 46.14 46.15 564,502 +0.01(+0.02%)
Jun 05, 2024 46.10 46.15 46.09 46.14 244,070 +0.04(+0.09%)
Jun 04, 2024 46.08 46.10 46.02 46.10 178,004 +0.02(+0.04%)
Jun 03, 2024 46.07 46.08 46.02 46.08 202,097 +0.05(+0.11%)
May 31, 2024 46.00 46.04 45.99 46.03 218,015 +0.03(+0.07%)
May 30, 2024 45.99 46.00 45.96 46.00 240,422 +0.07(+0.15%)
May 29, 2024 45.93 45.93 45.90 45.93 397,339 -0.02(-0.04%)
May 28, 2024 45.94 45.99 45.92 45.95 292,184 -0.04(-0.09%)
May 24, 2024 45.96 46.00 45.96 45.99 163,543 +0.03(+0.07%)
May 23, 2024 46.01 46.01 45.95 45.96 179,149 -0.01(-0.02%)
May 22, 2024 46.01 46.01 45.95 45.97 289,905 -0.01(-0.02%)
May 21, 2024 45.99 45.99 45.96 45.98 275,427 -0.03(-0.06%)
May 20, 2024 46.03 46.03 46.00 46.01 182,672 +0.00(+0.00%)
May 17, 2024 46.06 46.06 45.97 46.01 108,762 -0.02(-0.04%)
May 16, 2024 46.06 46.06 46.00 46.03 247,460 -0.01(-0.02%)
May 15, 2024 45.98 46.05 45.98 46.04 153,786 +0.07(+0.15%)
May 14, 2024 45.97 46.01 45.95 45.97 238,330 -0.01(-0.02%)
May 13, 2024 45.96 46.00 45.96 45.98 146,206 +0.03(+0.06%)
May 10, 2024 45.98 46.00 45.80 45.95 153,741 -0.02(-0.04%)
May 09, 2024 45.97 45.99 45.92 45.97 308,265 +0.02(+0.04%)
May 08, 2024 45.96 45.96 45.93 45.95 252,485 -0.01(-0.02%)
May 07, 2024 45.97 46.26 45.94 45.96 170,064 +0.04(+0.09%)
May 06, 2024 45.87 45.92 45.87 45.92 172,181 +0.05(+0.11%)
May 03, 2024 45.86 45.91 45.84 45.87 281,238 +0.05(+0.11%)
May 02, 2024 45.83 45.83 45.79 45.82 293,374 +0.08(+0.17%)
May 01, 2024 45.66 45.90 45.66 45.74 300,091 +0.08(+0.17%)
Apr 30, 2024 45.79 45.79 45.66 45.66 294,028 -0.12(-0.26%)
Apr 29, 2024 45.78 45.98 45.75 45.78 172,082 +0.04(+0.09%)
Apr 26, 2024 45.73 45.78 45.73 45.74 184,912 +0.04(+0.09%)
Apr 25, 2024 45.68 45.71 45.66 45.70 209,559 -0.05(-0.11%)
Apr 24, 2024 45.76 45.87 45.71 45.75 162,039 +0.00(+0.00%)
Apr 23, 2024 45.69 45.75 45.69 45.75 319,705 +0.05(+0.12%)
Apr 22, 2024 45.65 45.69 45.65 45.69 181,442 +0.10(+0.22%)
Apr 19, 2024 45.66 45.83 45.57 45.60 130,817 -0.04(-0.09%)
Apr 18, 2024 45.58 45.65 45.48 45.64 441,565 +0.06(+0.13%)
Apr 17, 2024 45.57 45.63 45.48 45.58 353,707 +0.08(+0.17%)
Apr 16, 2024 45.66 45.67 45.50 45.50 413,903 -0.09(-0.20%)
Apr 15, 2024 45.60 45.77 45.56 45.59 230,551 -0.01(-0.02%)
Apr 12, 2024 45.95 45.95 45.57 45.60 375,293 +0.00(+0.00%)
Apr 11, 2024 45.65 45.70 45.56 45.60 369,897 -0.04(-0.09%)
Apr 10, 2024 45.46 45.64 45.42 45.64 377,156 -0.05(-0.11%)
Apr 09, 2024 45.69 45.73 45.64 45.68 255,152 +0.03(+0.06%)
Apr 08, 2024 45.65 45.73 45.63 45.66 344,593 +0.09(+0.20%)
Apr 05, 2024 45.59 45.69 45.56 45.57 209,797 +0.00(+0.00%)
Apr 04, 2024 45.64 45.66 45.55 45.57 285,135 -0.07(-0.15%)
Apr 03, 2024 45.59 45.64 45.57 45.64 231,393 +0.03(+0.07%)
Apr 02, 2024 45.73 45.73 45.55 45.61 402,994 +0.01(+0.02%)
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.