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 (%)
Feb 28, 2022 40.49 40.57 40.39 40.51 799,613 -0.01(-0.03%)
Feb 25, 2022 40.37 40.55 40.45 40.52 1,177,084 +0.12(+0.31%)
Feb 24, 2022 40.37 40.43 40.29 40.40 1,354,070 -0.07(-0.17%)
Feb 23, 2022 40.55 40.57 40.47 40.47 1,237,452 -0.03(-0.06%)
Feb 22, 2022 40.53 40.55 40.44 40.49 1,356,172 -0.04(-0.11%)
Feb 18, 2022 40.54 0 +0.01(+0.03%)
Feb 17, 2022 40.60 40.60 40.48 40.53 1,055,471 -0.10(-0.25%)
Feb 16, 2022 40.59 40.64 40.52 40.63 700,531 +0.05(+0.13%)
Feb 15, 2022 40.50 40.61 40.49 40.58 1,014,882 +0.04(+0.11%)
Feb 14, 2022 40.65 40.65 40.48 40.54 1,620,193 -0.10(-0.25%)
Feb 11, 2022 40.75 40.76 40.55 40.64 1,497,258 -0.11(-0.27%)
Feb 10, 2022 40.74 40.81 40.69 40.75 1,501,497 -0.07(-0.17%)
Feb 09, 2022 40.77 40.83 40.76 40.82 1,081,587 +0.04(+0.10%)
Feb 08, 2022 40.79 40.82 40.76 40.77 994,104 -0.01(-0.02%)
Feb 07, 2022 40.88 40.88 40.77 40.78 1,449,863 -0.03(-0.06%)
Feb 04, 2022 40.83 40.85 40.74 40.81 1,297,478 +0.05(+0.13%)
Feb 03, 2022 40.76 40.76 1,104,129 -0.04(-0.10%)
Feb 02, 2022 40.78 40.84 40.74 40.80 986,428 +0.00(+0.00%)
Feb 01, 2022 40.76 40.80 40.70 40.80 914,768 +0.07(+0.17%)
Jan 31, 2022 40.65 40.73 1,035,747 +0.07(+0.18%)
Jan 28, 2022 40.71 40.76 40.64 40.66 1,352,613 -0.04(-0.09%)
Jan 27, 2022 40.80 40.83 40.68 40.70 1,209,060 -0.03(-0.08%)
Jan 26, 2022 40.77 40.85 40.69 40.73 1,213,944 -0.03(-0.08%)
Jan 25, 2022 40.77 40.84 40.75 40.77 1,551,341 -0.14(-0.33%)
Jan 24, 2022 40.83 40.90 40.75 40.90 1,269,299 +0.06(+0.15%)
Jan 21, 2022 40.88 40.92 40.83 40.84 810,579 -0.04(-0.09%)
Jan 20, 2022 40.83 40.92 40.83 40.88 1,278,041 +0.09(+0.21%)
Jan 19, 2022 40.84 40.88 40.73 40.79 1,747,060 +0.00(+0.00%)
Jan 18, 2022 40.87 40.88 40.77 40.79 948,705 -0.06(-0.15%)
Jan 14, 2022 40.85 0 +0.01(+0.02%)
Jan 13, 2022 40.85 40.87 40.83 40.84 977,948 +0.02(+0.04%)
Jan 12, 2022 40.80 40.87 40.78 40.83 899,991 +0.03(+0.06%)
Jan 11, 2022 40.77 40.82 40.76 40.80 739,583 +0.01(+0.02%)
Jan 10, 2022 40.75 40.81 40.71 40.79 835,289 +0.07(+0.17%)
Jan 07, 2022 40.76 40.78 40.71 40.73 688,101 -0.04(-0.10%)
Jan 06, 2022 40.73 40.78 40.66 40.77 1,081,791 +0.04(+0.10%)
Jan 05, 2022 40.73 40.77 40.67 40.73 991,257 +0.01(+0.02%)
Jan 04, 2022 40.73 40.81 40.73 40.72 1,604,308 +0.00(+0.00%)
Jan 03, 2022 40.74 40.74 40.66 40.72 823,694 -0.03(-0.06%)
Dec 31, 2021 40.47 40.77 40.47 40.74 466,061 -0.01(-0.02%)
Dec 30, 2021 40.70 40.76 40.66 40.75 1,158,082 +0.04(+0.10%)
Dec 29, 2021 40.68 40.72 40.66 40.71 503,438 +0.02(+0.04%)
Dec 28, 2021 40.73 40.73 40.64 40.69 470,726 +0.04(+0.10%)
Dec 27, 2021 40.55 40.74 40.50 40.65 696,774 -0.02(-0.04%)
Dec 23, 2021 40.71 40.73 40.64 40.67 911,995 +0.05(+0.12%)
Dec 22, 2021 40.62 40.63 40.60 40.62 519,244 -0.03(-0.06%)
Dec 21, 2021 40.54 40.67 40.50 40.64 975,311 +0.11(+0.27%)
Dec 20, 2021 40.52 40.57 40.49 40.53 856,153 +0.00(+0.00%)
Dec 17, 2021 40.56 40.57 40.50 40.53 773,633 -0.03(-0.08%)
Dec 16, 2021 40.57 40.58 40.52 40.57 647,014 +0.02(+0.04%)
Dec 15, 2021 40.55 40.57 40.49 40.55 672,552 +0.04(+0.10%)
Dec 14, 2021 40.51 40.60 40.47 40.51 1,317,068 -0.04(-0.10%)
Dec 13, 2021 40.52 40.58 40.52 40.55 373,783 -0.02(-0.04%)
Dec 10, 2021 40.58 40.58 40.51 40.57 474,964 +0.03(+0.08%)
Dec 09, 2021 40.49 40.58 40.49 40.53 539,880 +0.01(+0.02%)
Dec 08, 2021 40.57 40.58 40.46 40.52 470,292 +0.00(+0.00%)
Dec 07, 2021 40.51 40.56 40.38 40.52 469,288 +0.12(+0.29%)
Dec 06, 2021 40.32 40.44 40.32 40.41 645,297 +0.03(+0.08%)
Dec 03, 2021 40.41 40.41 40.32 40.37 880,921 +0.02(+0.04%)
Dec 02, 2021 40.30 40.35 40.30 40.35 371,334 +0.07(+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.