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 (%)
May 08, 2023 41.12 41.15 41.10 41.13 431,333 -0.03(-0.07%)
May 05, 2023 41.19 41.27 41.10 41.15 844,910 +0.05(+0.11%)
May 04, 2023 41.15 41.22 41.08 41.11 450,310 -0.05(-0.11%)
May 03, 2023 41.13 41.26 41.13 41.15 240,822 +0.01(+0.02%)
May 02, 2023 41.14 41.19 41.12 41.15 446,627 -0.12(-0.29%)
May 01, 2023 41.19 41.28 41.15 41.26 497,672 +0.09(+0.22%)
Apr 28, 2023 41.33 41.36 41.08 41.17 636,959 -0.01(-0.02%)
Apr 27, 2023 41.13 41.23 41.13 41.18 214,451 +0.08(+0.20%)
Apr 26, 2023 41.09 41.15 41.05 41.10 614,902 -0.07(-0.18%)
Apr 25, 2023 41.17 41.28 41.07 41.17 796,097 -0.10(-0.24%)
Apr 24, 2023 41.12 41.29 41.12 41.27 377,367 +0.11(+0.27%)
Apr 21, 2023 41.20 41.36 41.14 41.16 705,963 -0.10(-0.23%)
Apr 20, 2023 41.13 41.26 41.13 41.26 347,211 +0.06(+0.15%)
Apr 19, 2023 41.27 41.30 41.17 41.20 492,663 -0.16(-0.40%)
Apr 18, 2023 41.26 41.36 41.24 41.36 418,436 +0.05(+0.13%)
Apr 17, 2023 41.25 41.30 41.21 41.30 496,042 +0.09(+0.22%)
Apr 14, 2023 41.23 41.31 41.21 41.21 292,150 -0.12(-0.29%)
Apr 13, 2023 41.19 41.33 41.19 41.33 231,462 +0.14(+0.33%)
Apr 12, 2023 41.33 41.33 41.20 41.20 247,481 +0.01(+0.02%)
Apr 11, 2023 41.18 41.20 41.12 41.19 263,242 +0.00(+0.00%)
Apr 10, 2023 41.02 41.21 41.02 41.19 322,552 +0.14(+0.33%)
Apr 06, 2023 41.13 41.13 41.01 41.05 1,200,992 -0.06(-0.15%)
Apr 05, 2023 40.91 41.15 40.91 41.11 349,214 -0.02(-0.04%)
Apr 04, 2023 41.12 41.18 40.98 41.13 397,095 -0.01(-0.02%)
Apr 03, 2023 41.20 41.20 41.03 41.14 436,874 +0.07(+0.18%)
Mar 31, 2023 41.06 41.12 41.02 41.07 319,200 +0.11(+0.27%)
Mar 30, 2023 41.04 41.06 40.93 40.96 607,793 +0.10(+0.24%)
Mar 29, 2023 40.71 40.91 40.71 40.86 339,324 +0.17(+0.42%)
Mar 28, 2023 40.57 40.75 40.57 40.69 833,120 -0.02(-0.04%)
Mar 27, 2023 40.78 40.82 40.70 40.71 334,016 +0.15(+0.36%)
Mar 24, 2023 40.52 40.74 40.52 40.56 578,836 -0.09(-0.21%)
Mar 23, 2023 40.58 40.78 40.54 40.65 232,625 +0.06(+0.16%)
Mar 22, 2023 40.76 40.76 40.57 40.58 241,122 -0.14(-0.35%)
Mar 21, 2023 40.51 40.80 40.51 40.73 229,558 +0.21(+0.51%)
Mar 20, 2023 40.66 40.66 40.43 40.52 531,636 -0.07(-0.18%)
Mar 17, 2023 40.48 40.66 40.48 40.59 762,429 -0.01(-0.02%)
Mar 16, 2023 40.44 40.62 40.42 40.60 721,008 +0.09(+0.22%)
Mar 15, 2023 40.51 40.57 40.34 40.51 1,151,575 -0.20(-0.49%)
Mar 14, 2023 40.71 40.78 40.63 40.71 938,662 +0.23(+0.56%)
Mar 13, 2023 40.78 40.78 40.37 40.48 918,540 -0.41(-0.99%)
Mar 10, 2023 40.96 40.97 40.78 40.89 714,152 -0.01(-0.02%)
Mar 09, 2023 40.95 41.04 40.87 40.90 580,651 -0.10(-0.24%)
Mar 08, 2023 40.99 41.05 40.97 41.00 274,711 +0.02(+0.04%)
Mar 07, 2023 41.05 41.05 40.96 40.98 368,107 -0.08(-0.20%)
Mar 06, 2023 40.98 41.08 40.98 41.06 285,471 +0.00(+0.00%)
Mar 03, 2023 40.99 41.06 40.95 41.06 579,121 +0.11(+0.26%)
Mar 02, 2023 40.89 40.96 40.83 40.95 275,719 +0.03(+0.07%)
Mar 01, 2023 40.87 40.96 40.85 40.93 673,327 -0.04(-0.09%)
Feb 28, 2023 40.90 40.99 40.89 40.96 466,253 +0.05(+0.13%)
Feb 27, 2023 40.93 40.98 40.85 40.91 438,012 -0.01(-0.02%)
Feb 24, 2023 40.90 40.93 40.82 40.92 374,963 +0.01(+0.02%)
Feb 23, 2023 40.94 40.94 40.85 40.91 379,175 +0.04(+0.09%)
Feb 22, 2023 40.84 40.91 40.83 40.87 377,071 +0.06(+0.14%)
Feb 21, 2023 40.89 40.94 40.80 40.81 413,418 -0.15(-0.37%)
Feb 17, 2023 40.92 40.97 40.85 40.97 369,315 +0.01(+0.02%)
Feb 16, 2023 40.95 40.99 40.92 40.96 333,213 -0.09(-0.22%)
Feb 15, 2023 40.98 41.06 40.97 41.05 335,370 -0.03(-0.07%)
Feb 14, 2023 41.00 41.08 40.97 41.07 446,050 +0.02(+0.04%)
Feb 13, 2023 41.07 41.07 40.98 41.06 430,772 -0.04(-0.09%)
Feb 10, 2023 41.10 41.10 40.96 41.09 402,567 +0.04(+0.09%)
Feb 09, 2023 41.12 41.12 41.02 41.06 561,772 +0.05(+0.13%)
Feb 08, 2023 41.03 41.10 40.99 41.00 606,978 -0.12(-0.28%)
Feb 07, 2023 41.01 41.14 40.96 41.12 547,453 +0.12(+0.28%)
Feb 06, 2023 40.98 41.03 40.95 41.00 544,614 +0.04(+0.09%)
Feb 03, 2023 40.97 41.03 40.91 40.97 855,138 -0.06(-0.15%)
Feb 02, 2023 41.00 41.06 40.93 41.03 1,024,422 +0.06(+0.15%)
Feb 01, 2023 40.85 40.98 40.72 40.97 504,645 +0.12(+0.29%)
Jan 31, 2023 40.86 40.89 40.80 40.85 390,726 +0.05(+0.13%)
Jan 30, 2023 40.76 40.83 40.76 40.80 471,478 +0.02(+0.04%)
Jan 27, 2023 40.80 40.81 40.74 40.78 675,859 +0.03(+0.07%)
Jan 26, 2023 40.72 40.78 40.69 40.75 455,399 +0.06(+0.15%)
Jan 25, 2023 40.71 40.71 40.63 40.69 603,879 +0.01(+0.02%)
Jan 24, 2023 40.73 40.88 40.65 40.68 444,766 -0.01(-0.03%)
Jan 23, 2023 40.66 40.75 40.66 40.69 529,762 -0.01(-0.02%)
Jan 20, 2023 40.75 40.78 40.64 40.70 1,359,516 -0.05(-0.13%)
Jan 19, 2023 40.73 40.78 40.64 40.76 585,887 +0.08(+0.20%)
Jan 18, 2023 40.76 40.76 40.67 40.67 1,024,057 -0.03(-0.07%)
Jan 17, 2023 40.64 40.71 40.64 40.70 506,638 +0.06(+0.15%)
Jan 13, 2023 40.64 40.74 40.57 40.64 481,571 -0.02(-0.04%)
Jan 12, 2023 40.56 40.69 40.53 40.66 678,901 +0.02(+0.04%)
Jan 11, 2023 40.58 40.64 40.51 40.64 437,589 +0.13(+0.33%)
Jan 10, 2023 40.49 40.51 40.46 40.51 318,903 +0.04(+0.11%)
Jan 09, 2023 40.43 40.55 40.39 40.46 571,050 +0.12(+0.31%)
Jan 06, 2023 40.29 40.40 40.19 40.34 1,181,896 +0.22(+0.56%)
Jan 05, 2023 40.07 40.21 40.06 40.11 862,257 -0.04(-0.11%)
Jan 04, 2023 40.08 40.18 40.07 40.16 885,712 +0.21(+0.54%)
Jan 03, 2023 39.81 39.95 39.81 39.94 1,252,752 +0.22(+0.56%)
Dec 30, 2022 39.72 39.79 39.70 39.72 1,087,339 -0.07(-0.18%)
Dec 29, 2022 39.61 39.84 39.55 39.79 735,894 +0.25(+0.63%)
Dec 28, 2022 39.90 39.90 39.52 39.54 914,525 -0.39(-0.98%)
Dec 27, 2022 39.88 39.97 39.86 39.94 667,033 +0.04(+0.09%)
Dec 23, 2022 39.89 39.91 39.80 39.90 427,637 +0.15(+0.38%)
Dec 22, 2022 39.77 39.86 39.67 39.75 604,247 -0.18(-0.44%)
Dec 21, 2022 39.80 39.95 39.50 39.93 719,553 +0.17(+0.42%)
Dec 20, 2022 39.74 39.82 39.71 39.76 521,159 +0.01(+0.02%)
Dec 19, 2022 39.75 39.85 39.68 39.75 646,549 +0.00(+0.00%)
Dec 16, 2022 39.77 39.83 39.72 39.75 618,165 -0.11(-0.27%)
Dec 15, 2022 39.79 39.89 39.75 39.85 960,783 -0.04(-0.09%)
Dec 14, 2022 39.85 40.01 39.77 39.89 503,312 -0.01(-0.02%)
Dec 13, 2022 39.97 40.05 39.77 39.90 684,945 +0.16(+0.40%)
Dec 12, 2022 39.77 39.84 39.74 39.74 730,922 +0.02(+0.04%)
Dec 09, 2022 39.85 39.85 39.70 39.72 522,599 +0.00(+0.00%)
Dec 08, 2022 39.72 39.85 39.68 39.72 940,206 -0.03(-0.07%)
Dec 07, 2022 39.73 39.83 39.67 39.75 917,960 +0.09(+0.22%)
Dec 06, 2022 39.83 39.83 39.66 39.66 1,321,518 -0.05(-0.13%)
Dec 05, 2022 39.76 39.82 39.67 39.71 904,037 -0.07(-0.18%)
Dec 02, 2022 39.71 39.85 39.71 39.78 442,528 -0.08(-0.20%)
Dec 01, 2022 39.88 39.88 39.80 39.86 317,640 -0.04(-0.09%)
Nov 30, 2022 39.85 40.01 39.66 39.90 508,098 +0.08(+0.20%)
Nov 29, 2022 39.81 39.94 39.77 39.82 499,841 +0.07(+0.18%)
Nov 28, 2022 39.86 39.96 39.72 39.75 689,780 -0.14(-0.35%)
Nov 25, 2022 39.91 40.01 39.88 39.89 183,045 -0.04(-0.09%)
Nov 23, 2022 39.91 39.97 39.82 39.93 277,968 -0.01(-0.02%)
Nov 22, 2022 39.95 39.95 39.78 39.93 430,908 +0.04(+0.11%)
Nov 21, 2022 40.00 40.02 39.84 39.89 634,867 +0.05(+0.13%)
Nov 18, 2022 39.91 39.95 39.78 39.84 948,671 +0.05(+0.13%)
Nov 17, 2022 39.79 39.88 39.76 39.79 377,875 -0.15(-0.38%)
Nov 16, 2022 39.86 39.94 39.79 39.94 371,335 -0.01(-0.02%)
Nov 15, 2022 39.88 39.96 39.80 39.94 642,608 +0.16(+0.40%)
Nov 14, 2022 40.02 40.06 39.72 39.79 513,738 -0.25(-0.62%)
Nov 11, 2022 39.95 40.09 39.93 40.03 426,050 +0.02(+0.04%)
Nov 10, 2022 40.11 40.11 39.87 40.02 1,567,326 +0.51(+1.29%)
Nov 09, 2022 39.62 39.63 39.42 39.50 469,799 -0.08(-0.20%)
Nov 08, 2022 39.69 39.73 39.51 39.58 481,467 -0.11(-0.27%)
Nov 07, 2022 39.53 39.70 39.45 39.69 738,857 +0.19(+0.47%)
Nov 04, 2022 39.35 39.56 39.34 39.50 646,900 +0.15(+0.38%)
Nov 03, 2022 39.29 39.36 39.26 39.35 1,871,806 +0.03(+0.07%)
Nov 02, 2022 39.41 39.33 814,838 -0.08(-0.20%)
Nov 01, 2022 39.45 39.49 39.35 39.41 477,430 +0.00(+0.00%)
Oct 31, 2022 39.35 39.45 39.32 39.41 400,065 -0.03(-0.07%)
Oct 28, 2022 39.19 39.47 39.17 39.43 344,894 +0.27(+0.70%)
Oct 27, 2022 39.27 39.32 39.16 39.16 463,093 -0.04(-0.11%)
Oct 26, 2022 39.14 39.25 39.14 39.20 539,362 -0.06(-0.16%)
Oct 25, 2022 39.11 39.27 39.11 39.27 486,898 +0.16(+0.41%)
Oct 24, 2022 39.09 39.13 39.02 39.11 585,496 +0.09(+0.23%)
Oct 21, 2022 39.10 39.21 39.00 39.02 458,648 +0.02(+0.04%)
Oct 20, 2022 39.16 39.23 39.00 39.00 615,719 -0.14(-0.36%)
Oct 19, 2022 39.16 39.19 39.07 39.14 837,588 -0.04(-0.11%)
Oct 18, 2022 39.09 39.27 39.06 39.19 563,839 +0.18(+0.47%)
Oct 17, 2022 39.00 39.11 38.87 39.00 733,884 +0.17(+0.43%)
Oct 14, 2022 38.82 38.92 38.79 38.84 450,350 +0.04(+0.09%)
Oct 13, 2022 38.59 38.90 38.59 38.80 557,846 -0.11(-0.29%)
Oct 12, 2022 39.10 39.10 38.87 38.92 902,603 +0.03(+0.09%)
Oct 11, 2022 38.85 39.00 38.82 38.88 713,070 -0.04(-0.11%)
Oct 10, 2022 38.96 39.00 38.73 38.92 359,626 -0.03(-0.09%)
Oct 07, 2022 39.14 39.14 38.86 38.96 1,124,306 -0.18(-0.45%)
Oct 06, 2022 39.09 39.31 39.06 39.14 1,348,180 -0.06(-0.16%)
Oct 05, 2022 38.99 39.28 38.99 39.20 682,461 +0.03(+0.07%)
Oct 04, 2022 38.89 39.17 38.87 39.17 544,734 +0.37(+0.95%)
Oct 03, 2022 38.71 38.85 38.67 38.80 907,413 +0.18(+0.45%)
Sep 30, 2022 38.56 38.79 38.50 38.63 672,039 +0.04(+0.09%)
Sep 29, 2022 38.76 38.76 38.53 38.59 699,128 -0.24(-0.61%)
Sep 28, 2022 38.78 38.90 38.72 38.83 1,022,763 +0.11(+0.27%)
Sep 27, 2022 38.94 38.96 38.71 38.72 884,727 -0.22(-0.56%)
Sep 26, 2022 39.08 39.09 38.85 38.94 934,354 -0.05(-0.13%)
Sep 23, 2022 39.16 39.17 38.89 38.99 2,844,739 -0.18(-0.47%)
Sep 22, 2022 39.27 39.29 39.18 39.18 440,381 -0.10(-0.24%)
Sep 21, 2022 39.41 39.48 39.24 39.27 613,047 -0.10(-0.24%)
Sep 20, 2022 39.34 39.45 39.23 39.37 426,853 -0.03(-0.07%)
Sep 19, 2022 39.39 39.45 39.31 39.40 396,202 -0.04(-0.11%)
Sep 16, 2022 39.43 39.47 39.35 39.44 781,559 -0.09(-0.22%)
Sep 15, 2022 39.51 39.61 39.42 39.53 483,860 +0.07(+0.18%)
Sep 14, 2022 39.58 39.58 39.44 39.46 1,562,736 -0.05(-0.13%)
Sep 13, 2022 39.58 39.60 39.41 39.51 795,988 -0.19(-0.48%)
Sep 12, 2022 39.66 39.83 39.65 39.70 2,417,939 +0.02(+0.04%)
Sep 09, 2022 39.61 39.75 39.60 39.69 399,513 +0.13(+0.33%)
Sep 08, 2022 39.56 39.64 39.48 39.55 313,992 -0.10(-0.26%)
Sep 07, 2022 39.51 39.70 39.48 39.66 883,986 +0.12(+0.31%)
Sep 06, 2022 39.55 39.57 39.43 39.54 620,229 +0.03(+0.09%)
Sep 02, 2022 39.60 39.63 39.41 39.50 951,977 +0.07(+0.18%)
Sep 01, 2022 39.67 39.67 39.35 39.43 735,643 -0.23(-0.57%)
Aug 31, 2022 39.75 39.75 39.61 39.66 395,154 +0.06(+0.15%)
Aug 30, 2022 39.70 39.74 39.57 39.60 397,616 -0.09(-0.22%)
Aug 29, 2022 39.71 39.75 39.62 39.69 427,634 -0.02(-0.04%)
Aug 26, 2022 39.82 39.82 39.64 39.70 504,659 -0.10(-0.24%)
Aug 25, 2022 39.69 39.82 39.69 39.80 266,026 +0.07(+0.18%)
Aug 24, 2022 39.71 39.73 39.62 39.73 401,668 +0.14(+0.35%)
Aug 23, 2022 39.65 39.69 39.53 39.59 786,342 -0.07(-0.19%)
Aug 22, 2022 39.77 39.77 39.51 39.66 1,470,859 -0.27(-0.67%)
Aug 19, 2022 39.83 39.94 39.71 39.93 629,900 +0.02(+0.04%)
Aug 18, 2022 39.90 40.00 39.84 39.92 376,572 -0.04(-0.11%)
Aug 17, 2022 39.98 40.04 39.86 39.96 521,843 -0.21(-0.52%)
Aug 16, 2022 40.06 40.17 40.03 40.17 608,764 -0.09(-0.22%)
Aug 15, 2022 40.12 40.25 40.07 40.25 965,879 +0.08(+0.19%)
Aug 12, 2022 40.02 40.31 40.00 40.18 713,403 +0.09(+0.22%)
Aug 11, 2022 40.10 40.16 39.97 40.09 615,667 -0.05(-0.13%)
Aug 10, 2022 40.01 40.14 39.98 40.14 476,555 +0.25(+0.63%)
Aug 09, 2022 39.83 39.92 39.77 39.89 951,785 +0.04(+0.11%)
Aug 08, 2022 39.67 39.85 39.65 39.85 649,645 +0.18(+0.46%)
Aug 05, 2022 39.53 39.68 39.46 39.66 967,784 +0.17(+0.44%)
Aug 04, 2022 39.38 39.56 39.37 39.49 757,508 +0.06(+0.15%)
Aug 03, 2022 39.39 39.45 39.28 39.43 1,005,853 +0.12(+0.31%)
Aug 02, 2022 39.27 39.35 39.26 39.31 910,054 -0.01(-0.02%)
Aug 01, 2022 39.25 39.37 39.18 39.32 1,296,574 -0.03(-0.09%)
Jul 29, 2022 39.31 39.37 39.25 39.35 586,195 +0.03(+0.07%)
Jul 28, 2022 39.26 39.34 39.13 39.32 498,298 +0.08(+0.20%)
Jul 27, 2022 39.18 39.30 39.10 39.25 683,670 +0.15(+0.38%)
Jul 26, 2022 39.24 39.24 39.07 39.10 1,036,327 -0.02(-0.04%)
Jul 25, 2022 39.22 39.22 39.10 39.12 954,606 -0.10(-0.24%)
Jul 22, 2022 39.08 39.36 39.00 39.21 1,294,896 +0.14(+0.36%)
Jul 21, 2022 39.00 39.11 38.96 39.07 817,237 +0.13(+0.35%)
Jul 20, 2022 38.92 39.02 38.82 38.94 1,567,573 +0.06(+0.16%)
Jul 19, 2022 38.76 39.11 38.69 38.88 1,466,551 +0.42(+1.10%)
Jul 18, 2022 38.55 38.65 38.44 38.45 1,492,764 +0.01(+0.02%)
Jul 15, 2022 38.41 38.53 38.33 38.44 668,376 +0.13(+0.34%)
Jul 14, 2022 38.29 38.37 38.24 38.31 582,064 -0.07(-0.18%)
Jul 13, 2022 38.24 38.40 38.18 38.38 720,622 +0.18(+0.48%)
Jul 12, 2022 38.26 38.36 38.18 38.20 1,031,368 -0.03(-0.09%)
Jul 11, 2022 38.19 38.31 38.15 38.24 660,783 +0.02(+0.05%)
Jul 08, 2022 38.12 38.26 38.10 38.22 757,798 +0.13(+0.34%)
Jul 07, 2022 38.11 38.22 38.05 38.09 1,400,167 +0.03(+0.09%)
Jul 06, 2022 38.13 38.13 37.94 38.05 704,334 +0.00(+0.00%)
Jul 05, 2022 38.15 38.15 37.97 38.05 589,040 -0.17(-0.45%)
Jul 01, 2022 38.15 38.37 37.98 38.23 1,689,855 +0.03(+0.07%)
Jun 30, 2022 38.40 38.45 38.08 38.20 2,346,716 -0.23(-0.61%)
Jun 29, 2022 38.70 38.70 38.38 38.44 2,018,666 -0.24(-0.63%)
Jun 28, 2022 38.75 38.81 38.56 38.68 1,853,908 +0.00(+0.00%)
Jun 27, 2022 38.77 38.82 38.64 38.68 416,997 -0.14(-0.36%)
Jun 24, 2022 38.75 38.82 38.68 38.82 656,134 +0.18(+0.48%)
Jun 23, 2022 38.74 38.76 38.53 38.63 1,495,864 -0.01(-0.02%)
Jun 22, 2022 38.63 38.86 38.63 38.64 956,684 -0.12(-0.31%)
Jun 21, 2022 38.77 38.95 38.76 38.76 1,294,926 -0.01(-0.02%)
Jun 17, 2022 38.56 38.79 38.56 38.77 1,726,226 +0.04(+0.11%)
Jun 16, 2022 38.69 38.87 38.46 38.73 1,074,252 +0.02(+0.04%)
Jun 15, 2022 38.64 38.91 38.59 38.71 834,865 +0.04(+0.11%)
Jun 14, 2022 38.79 38.92 38.52 38.67 1,548,144 +0.19(+0.49%)
Jun 13, 2022 39.10 39.17 38.47 38.48 1,456,226 -0.83(-2.11%)
Jun 10, 2022 39.28 39.36 39.07 39.31 681,073 -0.08(-0.20%)
Jun 09, 2022 39.39 39.43 39.22 39.38 972,197 -0.08(-0.20%)
Jun 08, 2022 39.44 39.48 39.38 39.46 447,348 -0.03(-0.07%)
Jun 07, 2022 39.45 39.50 39.38 39.49 390,679 -0.03(-0.09%)
Jun 06, 2022 39.48 39.52 39.37 39.52 576,025 +0.13(+0.33%)
Jun 03, 2022 39.36 39.62 39.31 39.39 678,545 +0.01(+0.02%)
Jun 02, 2022 39.27 39.44 39.27 39.38 489,967 +0.10(+0.26%)
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.