Skip to main content

Senior Loan ETF FT (NQ: FTSL )

45.99 +0.03 (+0.07%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 35.73 35.76 35.73 35.76 194,135 +0.01(+0.02%)
Apr 27, 2018 35.74 35.76 35.72 35.75 170,283 +0.01(+0.04%)
Apr 26, 2018 35.72 35.73 35.71 35.73 257,039 -0.01(-0.04%)
Apr 25, 2018 35.73 35.75 35.72 35.75 252,476 +0.01(+0.02%)
Apr 24, 2018 35.73 35.76 35.73 35.74 164,032 -0.03(-0.08%)
Apr 23, 2018 35.74 35.77 35.74 35.77 198,143 +0.04(+0.12%)
Apr 20, 2018 35.75 35.76 35.72 35.73 208,060 -0.03(-0.08%)
Apr 19, 2018 35.74 35.76 35.73 35.75 190,699 +0.01(+0.02%)
Apr 18, 2018 35.75 35.77 35.73 35.75 239,858 +0.01(+0.02%)
Apr 17, 2018 35.72 35.75 35.70 35.74 300,376 +0.04(+0.12%)
Apr 16, 2018 35.70 35.73 35.70 35.70 275,810 -0.02(-0.06%)
Apr 13, 2018 35.70 35.72 35.70 35.72 154,825 +0.04(+0.10%)
Apr 12, 2018 35.67 35.69 35.66 35.68 146,533 +0.01(+0.04%)
Apr 11, 2018 35.65 35.67 35.63 35.67 172,906 +0.00(+0.01%)
Apr 10, 2018 35.65 35.67 35.64 35.66 210,783 +0.01(+0.03%)
Apr 09, 2018 35.64 35.66 35.63 35.65 152,849 +0.05(+0.15%)
Apr 06, 2018 35.61 35.65 35.60 35.60 258,374 -0.03(-0.08%)
Apr 05, 2018 35.61 35.63 35.58 35.63 168,772 +0.01(+0.04%)
Apr 04, 2018 35.61 35.63 35.61 35.61 165,065 -0.01(-0.02%)
Apr 03, 2018 35.61 35.63 35.58 35.62 363,461 +0.01(+0.02%)
Apr 02, 2018 35.61 35.64 35.58 35.61 648,238 -0.01(-0.02%)
Mar 29, 2018 35.62 35.62 35.62 0 +0.01(+0.04%)
Mar 28, 2018 35.58 35.61 35.56 35.61 218,495 +0.04(+0.10%)
Mar 27, 2018 35.59 35.60 35.55 35.57 271,598 -0.02(-0.06%)
Mar 26, 2018 35.57 35.59 35.55 35.59 206,643 +0.03(+0.07%)
Mar 23, 2018 35.58 35.60 35.55 35.57 292,794 -0.03(-0.09%)
Mar 22, 2018 35.61 35.62 35.56 35.60 589,011 -0.02(-0.05%)
Mar 21, 2018 35.60 35.63 35.57 35.62 228,545 +0.00(+0.00%)
Mar 20, 2018 35.64 35.64 35.54 35.62 144,987 +0.00(+0.00%)
Mar 19, 2018 35.61 35.62 35.57 35.62 312,832 +0.01(+0.04%)
Mar 16, 2018 35.60 35.61 35.56 35.60 174,374 +0.03(+0.08%)
Mar 15, 2018 35.60 35.60 35.52 35.57 428,020 -0.02(-0.06%)
Mar 14, 2018 35.59 35.60 35.53 35.60 375,292 +0.00(+0.00%)
Mar 13, 2018 35.58 35.60 35.57 35.60 353,561 +0.03(+0.08%)
Mar 12, 2018 35.57 35.58 35.55 35.57 156,357 +0.02(+0.06%)
Mar 09, 2018 35.51 35.55 35.51 35.54 213,092 +0.00(+0.00%)
Mar 08, 2018 35.54 35.54 35.52 35.54 270,492 +0.01(+0.04%)
Mar 07, 2018 35.51 35.54 35.50 35.53 157,656 +0.01(+0.04%)
Mar 06, 2018 35.53 35.54 35.49 35.51 208,435 -0.01(-0.04%)
Mar 05, 2018 35.50 35.53 35.50 35.53 169,741 +0.01(+0.02%)
Mar 02, 2018 35.52 35.54 35.48 35.52 146,852 -0.03(-0.08%)
Mar 01, 2018 35.54 35.57 35.51 35.55 193,374 +0.00(+0.00%)
Feb 28, 2018 35.52 35.56 35.49 35.55 138,515 +0.01(+0.03%)
Feb 27, 2018 35.54 35.54 35.49 35.54 237,818 +0.05(+0.13%)
Feb 26, 2018 35.53 35.54 35.44 35.49 592,744 -0.03(-0.08%)
Feb 23, 2018 35.52 35.52 35.50 35.52 177,673 -0.01(-0.02%)
Feb 22, 2018 35.51 35.54 35.51 35.53 136,076 +0.01(+0.04%)
Feb 21, 2018 35.53 35.54 35.50 35.51 364,207 -0.02(-0.05%)
Feb 20, 2018 35.49 35.53 35.44 35.53 1,236,551 +0.01(+0.02%)
Feb 16, 2018 35.52 35.52 35.52 0 +0.04(+0.10%)
Feb 15, 2018 35.50 35.50 35.48 35.49 153,112 +0.01(+0.02%)
Feb 14, 2018 35.48 35.48 35.39 35.48 184,174 -0.03(-0.08%)
Feb 13, 2018 35.43 35.52 35.41 35.51 255,640 +0.07(+0.19%)
Feb 12, 2018 35.55 35.56 35.44 35.44 167,791 -0.04(-0.12%)
Feb 09, 2018 35.50 35.55 35.44 35.49 365,758 -0.02(-0.06%)
Feb 08, 2018 35.53 35.59 35.48 35.51 232,047 -0.02(-0.06%)
Feb 07, 2018 35.49 35.54 35.49 35.53 430,959 -0.01(-0.04%)
Feb 06, 2018 35.55 35.55 35.49 35.55 378,386 -0.02(-0.07%)
Feb 05, 2018 35.58 35.59 35.56 35.57 241,076 +0.00(+0.01%)
Feb 02, 2018 35.55 35.55 35.55 35.57 225,813 -0.01(-0.04%)
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.