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 (%)
Nov 30, 2020 38.59 38.59 38.45 38.56 117,781 -0.01(-0.02%)
Nov 27, 2020 38.57 38.58 38.49 38.57 118,736 +0.02(+0.06%)
Nov 25, 2020 38.62 38.62 38.45 38.54 111,064 +0.02(+0.06%)
Nov 24, 2020 38.57 38.60 38.48 38.52 323,213 +0.09(+0.24%)
Nov 23, 2020 38.42 38.47 38.38 38.43 91,292 +0.08(+0.21%)
Nov 20, 2020 38.38 38.43 38.31 38.35 79,135 -0.14(-0.36%)
Nov 19, 2020 38.43 38.49 38.31 38.49 189,664 +0.14(+0.36%)
Nov 18, 2020 38.37 38.41 38.28 38.35 364,272 +0.03(+0.09%)
Nov 17, 2020 38.29 38.41 38.22 38.31 123,144 +0.06(+0.15%)
Nov 16, 2020 38.28 38.47 38.17 38.26 456,971 -0.03(-0.09%)
Nov 13, 2020 38.27 38.32 38.24 38.29 115,893 +0.02(+0.04%)
Nov 12, 2020 38.30 38.37 38.23 38.27 187,952 -0.10(-0.26%)
Nov 11, 2020 38.31 38.46 38.29 38.37 154,767 +0.07(+0.17%)
Nov 10, 2020 38.26 38.44 38.26 38.31 154,042 +0.05(+0.13%)
Nov 09, 2020 38.22 38.45 38.22 38.26 379,998 +0.38(+0.99%)
Nov 06, 2020 37.86 37.89 37.80 37.88 129,815 +0.06(+0.15%)
Nov 05, 2020 37.80 37.84 37.74 37.82 73,540 +0.15(+0.39%)
Nov 04, 2020 37.56 37.72 37.54 37.68 86,180 +0.12(+0.33%)
Nov 03, 2020 37.54 37.64 37.50 37.55 132,708 +0.07(+0.20%)
Nov 02, 2020 37.50 37.51 37.45 37.48 209,954 -0.01(-0.02%)
Oct 30, 2020 37.48 37.58 37.37 37.49 222,384 -0.16(-0.43%)
Oct 29, 2020 37.57 37.69 37.52 37.65 257,161 +0.07(+0.20%)
Oct 28, 2020 37.60 37.67 37.50 37.58 386,067 -0.13(-0.35%)
Oct 27, 2020 37.79 37.79 37.68 37.71 91,254 -0.07(-0.20%)
Oct 26, 2020 37.77 37.85 37.66 37.78 144,966 -0.06(-0.15%)
Oct 23, 2020 37.89 37.89 37.77 37.84 163,765 +0.00(+0.00%)
Oct 22, 2020 37.77 37.96 37.77 37.84 146,474 -0.02(-0.06%)
Oct 21, 2020 37.86 37.99 37.79 37.86 108,954 -0.03(-0.07%)
Oct 20, 2020 37.96 37.99 37.84 37.89 138,145 +0.15(+0.39%)
Oct 19, 2020 37.74 37.83 37.65 37.74 299,566 +0.05(+0.13%)
Oct 16, 2020 37.80 37.82 37.65 37.69 514,198 -0.16(-0.41%)
Oct 15, 2020 37.81 37.87 37.77 37.85 80,540 -0.08(-0.22%)
Oct 14, 2020 37.96 37.97 37.85 37.93 68,283 +0.05(+0.13%)
Oct 13, 2020 37.93 37.98 37.80 37.88 105,887 -0.11(-0.28%)
Oct 12, 2020 37.90 38.03 37.87 37.99 89,380 +0.07(+0.17%)
Oct 09, 2020 37.92 37.99 37.84 37.92 148,050 +0.09(+0.24%)
Oct 08, 2020 37.87 37.91 37.71 37.83 102,066 -0.02(-0.05%)
Oct 07, 2020 37.66 37.86 37.66 37.85 149,018 +0.19(+0.51%)
Oct 06, 2020 37.69 37.97 37.56 37.66 186,288 -0.15(-0.39%)
Oct 05, 2020 37.72 37.84 37.56 37.81 177,855 +0.12(+0.33%)
Oct 02, 2020 37.62 37.76 37.57 37.69 172,419 -0.07(-0.19%)
Oct 01, 2020 37.60 37.80 37.60 37.76 431,341 +0.19(+0.50%)
Sep 30, 2020 37.76 37.84 37.56 37.57 766,652 -0.21(-0.56%)
Sep 29, 2020 37.66 37.80 37.66 37.78 513,862 +0.03(+0.09%)
Sep 28, 2020 37.75 37.90 37.56 37.75 381,684 +0.07(+0.20%)
Sep 25, 2020 37.63 37.74 37.56 37.68 166,909 -0.09(-0.24%)
Sep 24, 2020 37.81 37.90 37.72 37.77 177,048 +0.05(+0.14%)
Sep 23, 2020 37.94 38.00 37.63 37.72 146,923 -0.28(-0.73%)
Sep 22, 2020 37.94 38.10 37.88 37.99 181,203 -0.01(-0.02%)
Sep 21, 2020 37.95 38.08 37.87 38.00 209,324 -0.08(-0.21%)
Sep 18, 2020 38.11 38.14 38.02 38.08 55,734 -0.06(-0.15%)
Sep 17, 2020 38.08 38.16 37.96 38.14 95,329 -0.02(-0.06%)
Sep 16, 2020 38.12 38.22 38.11 38.16 129,434 -0.01(-0.02%)
Sep 15, 2020 38.18 38.20 38.13 38.17 100,698 +0.04(+0.11%)
Sep 14, 2020 38.07 38.14 38.06 38.13 142,549 +0.11(+0.30%)
Sep 11, 2020 38.02 38.03 37.97 38.02 92,562 +0.06(+0.15%)
Sep 10, 2020 38.04 38.04 37.87 37.96 143,994 +0.00(+0.00%)
Sep 09, 2020 37.89 37.99 37.89 37.96 144,450 +0.11(+0.28%)
Sep 08, 2020 37.91 37.93 37.69 37.85 268,110 +0.02(+0.06%)
Sep 04, 2020 37.73 38.11 37.71 37.83 294,015 +0.00(+0.00%)
Sep 03, 2020 38.00 38.06 37.74 37.83 130,170 -0.05(-0.13%)
Sep 02, 2020 37.91 37.98 37.77 37.88 169,009 -0.02(-0.06%)
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.