Skip to main content

Senior Loan ETF FT (NQ: FTSL )

45.92 -0.04 (-0.08%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 46.19 46.19 45.94 45.96 205,272 -0.29(-0.63%)
Jul 22, 2024 46.21 46.25 46.21 46.25 243,187 +0.04(+0.09%)
Jul 19, 2024 46.24 46.25 46.19 46.21 71,236 -0.01(-0.02%)
Jul 18, 2024 46.21 46.22 46.19 46.22 325,384 +0.03(+0.06%)
Jul 17, 2024 46.14 46.21 45.95 46.19 352,034 +0.08(+0.17%)
Jul 16, 2024 46.12 46.17 46.10 46.11 423,981 -0.02(-0.04%)
Jul 15, 2024 46.14 46.15 46.12 46.13 250,492 +0.01(+0.02%)
Jul 12, 2024 46.09 46.13 46.09 46.12 227,562 +0.05(+0.12%)
Jul 11, 2024 46.10 46.10 46.03 46.06 195,374 +0.02(+0.03%)
Jul 10, 2024 45.96 46.06 45.96 46.05 195,608 +0.04(+0.09%)
Jul 09, 2024 46.02 46.02 45.98 46.01 233,970 +0.01(+0.02%)
Jul 08, 2024 46.15 46.15 45.92 46.00 202,672 +0.07(+0.15%)
Jul 05, 2024 45.92 45.95 45.89 45.93 118,173 +0.08(+0.17%)
Jul 03, 2024 45.83 45.87 45.82 45.85 80,023 +0.06(+0.13%)
Jul 02, 2024 45.78 45.82 45.78 45.79 223,710 -0.01(-0.02%)
Jul 01, 2024 45.76 45.86 45.76 45.80 189,120 +0.09(+0.20%)
Jun 28, 2024 45.77 45.83 45.70 45.71 243,030 +0.00(+0.00%)
Jun 27, 2024 45.95 45.95 45.69 45.71 261,878 -0.00(-0.00%)
Jun 26, 2024 45.66 45.71 45.66 45.71 147,198 +0.01(+0.02%)
Jun 25, 2024 45.75 45.75 45.70 45.70 169,352 +0.01(+0.02%)
Jun 24, 2024 45.69 45.73 45.69 45.69 192,284 -0.01(-0.02%)
Jun 21, 2024 45.70 45.71 45.64 45.70 303,864 +0.02(+0.04%)
Jun 20, 2024 45.53 45.74 45.52 45.68 411,681 -0.01(-0.02%)
Jun 18, 2024 45.63 45.70 45.63 45.69 143,606 +0.00(+0.00%)
Jun 17, 2024 45.63 45.71 45.63 45.69 247,462 +0.01(+0.02%)
Jun 14, 2024 45.77 45.84 45.66 45.68 326,834 -0.19(-0.41%)
Jun 13, 2024 45.93 45.93 45.83 45.87 116,003 -0.01(-0.02%)
Jun 12, 2024 45.82 45.90 45.82 45.88 299,598 +0.06(+0.13%)
Jun 11, 2024 45.82 45.82 45.78 45.82 211,285 +0.01(+0.02%)
Jun 10, 2024 45.80 45.82 45.79 45.81 190,741 +0.01(+0.02%)
Jun 07, 2024 45.86 45.86 45.78 45.80 233,355 -0.06(-0.13%)
Jun 06, 2024 45.96 45.96 45.85 45.86 568,058 +0.01(+0.02%)
Jun 05, 2024 45.81 45.86 45.81 45.85 245,607 +0.04(+0.09%)
Jun 04, 2024 45.79 45.81 45.73 45.81 179,125 +0.02(+0.04%)
Jun 03, 2024 45.78 45.79 45.73 45.79 203,370 +0.05(+0.11%)
May 31, 2024 45.71 45.75 45.70 45.74 219,388 +0.03(+0.07%)
May 30, 2024 45.70 45.71 45.67 45.71 241,936 +0.07(+0.15%)
May 29, 2024 45.64 45.64 45.61 45.64 399,842 -0.02(-0.04%)
May 28, 2024 45.65 45.70 45.63 45.66 294,024 -0.04(-0.09%)
May 24, 2024 45.67 45.71 45.67 45.70 164,573 +0.03(+0.07%)
May 23, 2024 45.72 45.72 45.66 45.67 180,277 -0.01(-0.02%)
May 22, 2024 45.72 45.72 45.67 45.68 291,731 -0.01(-0.02%)
May 21, 2024 45.70 45.70 45.68 45.69 277,162 -0.03(-0.06%)
May 20, 2024 45.74 45.74 45.71 45.72 183,824 +0.00(+0.00%)
May 17, 2024 45.77 45.77 45.68 45.72 109,448 -0.02(-0.04%)
May 16, 2024 45.77 45.77 45.71 45.74 249,022 -0.01(-0.02%)
May 15, 2024 45.69 45.76 45.69 45.75 154,757 +0.07(+0.15%)
May 14, 2024 45.68 45.72 45.66 45.68 239,834 -0.01(-0.02%)
May 13, 2024 45.67 45.71 45.67 45.69 147,129 +0.03(+0.06%)
May 10, 2024 45.69 45.71 45.51 45.66 154,711 -0.02(-0.04%)
May 09, 2024 45.68 45.70 45.63 45.68 310,211 +0.02(+0.04%)
May 08, 2024 45.67 45.67 45.64 45.66 254,078 -0.01(-0.02%)
May 07, 2024 45.68 45.97 45.65 45.67 171,137 +0.04(+0.09%)
May 06, 2024 45.58 45.63 45.58 45.63 173,268 +0.05(+0.11%)
May 03, 2024 45.57 45.62 45.55 45.58 283,013 +0.05(+0.11%)
May 02, 2024 45.54 45.54 45.50 45.53 295,225 +0.08(+0.17%)
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.