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 (%)
Sep 27, 2013 30.75 30.75 30.71 30.72 0 -0.01(-0.04%)
Sep 26, 2013 30.81 30.81 30.74 30.74 0 -0.04(-0.14%)
Sep 25, 2013 30.84 30.84 30.78 30.78 0 -0.08(-0.26%)
Sep 24, 2013 30.80 30.86 30.80 30.86 0 -0.01(-0.02%)
Sep 23, 2013 30.82 30.88 30.82 30.87 0 +0.05(+0.16%)
Sep 20, 2013 30.91 30.92 30.81 30.82 0 +0.04(+0.14%)
Sep 19, 2013 30.81 30.81 30.75 30.77 0 +0.01(+0.02%)
Sep 18, 2013 30.72 30.77 30.69 30.77 0 +0.04(+0.12%)
Sep 17, 2013 30.75 30.75 30.67 30.73 0 +0.03(+0.10%)
Sep 16, 2013 30.69 30.72 30.66 30.70 0 +0.02(+0.06%)
Sep 13, 2013 30.68 30.68 30.66 30.68 0 +0.02(+0.06%)
Sep 12, 2013 30.66 30.67 30.63 30.66 0 +0.00(+0.00%)
Sep 11, 2013 30.65 30.66 30.61 30.66 0 +0.01(+0.04%)
Sep 10, 2013 30.66 30.66 30.60 30.65 0 +0.05(+0.16%)
Sep 09, 2013 30.51 30.64 30.51 30.60 0 +0.01(+0.02%)
Sep 06, 2013 30.63 30.63 30.50 30.59 0 +0.00(+0.00%)
Sep 05, 2013 30.54 30.59 30.54 30.59 0 -0.02(-0.06%)
Sep 04, 2013 30.63 30.63 30.59 30.61 0 +0.00(+0.00%)
Sep 03, 2013 30.57 30.62 30.57 30.61 0 +0.01(+0.02%)
Aug 30, 2013 30.62 30.62 30.56 30.61 0 -0.00(-0.00%)
Aug 29, 2013 30.61 30.61 30.59 30.61 0 +0.01(+0.04%)
Aug 28, 2013 30.54 30.62 30.54 30.59 0 +0.01(+0.04%)
Aug 27, 2013 30.42 30.58 30.42 30.58 0 +0.03(+0.10%)
Aug 26, 2013 30.53 30.56 30.52 30.55 0 -0.07(-0.24%)
Aug 23, 2013 30.63 30.63 30.62 30.63 0 -0.02(-0.06%)
Aug 22, 2013 30.61 30.81 30.61 30.64 0 +0.00(+0.00%)
Aug 21, 2013 30.72 30.72 30.63 30.64 0 -0.02(-0.07%)
Aug 20, 2013 30.67 30.67 30.65 30.67 0 +0.02(+0.06%)
Aug 19, 2013 30.70 30.70 30.65 30.65 0 -0.04(-0.12%)
Aug 16, 2013 30.68 30.68 30.68 30.68 0 +0.02(+0.06%)
Aug 15, 2013 30.70 30.70 30.65 30.67 45,352 -0.01(-0.04%)
Aug 14, 2013 30.69 30.69 30.68 30.68 0 +0.00(+0.00%)
Aug 13, 2013 30.70 30.70 30.66 30.68 60,721 +0.01(+0.02%)
Aug 12, 2013 30.68 30.68 30.66 30.67 10,675 +0.02(+0.06%)
Aug 09, 2013 30.70 30.70 30.65 30.65 14,864 -0.01(-0.02%)
Aug 08, 2013 30.67 30.67 30.64 30.66 54,034 -0.00(-0.01%)
Aug 07, 2013 30.65 30.67 30.63 30.66 17,723 +0.04(+0.13%)
Aug 06, 2013 30.71 30.71 30.62 30.62 129,997 -0.07(-0.22%)
Aug 05, 2013 30.68 30.69 30.68 30.69 43,089 +0.00(+0.00%)
Aug 02, 2013 30.72 30.72 30.69 30.69 16,441 -0.01(-0.04%)
Aug 01, 2013 30.72 30.72 30.63 30.70 111,074 -0.01(-0.02%)
Jul 31, 2013 30.71 30.71 30.64 30.71 0 +0.02(+0.06%)
Jul 30, 2013 30.74 30.74 30.69 30.69 0 -0.04(-0.14%)
Jul 29, 2013 30.65 30.73 30.65 30.73 0 +0.00(+0.00%)
Jul 26, 2013 30.76 30.76 30.72 30.73 0 +0.01(+0.02%)
Jul 25, 2013 30.74 30.74 30.71 30.73 0 +0.02(+0.06%)
Jul 24, 2013 30.72 30.72 30.69 30.71 0 -0.13(-0.42%)
Jul 23, 2013 30.81 30.84 30.80 30.84 0 +0.05(+0.15%)
Jul 22, 2013 30.78 30.81 30.78 30.79 0 +0.03(+0.09%)
Jul 19, 2013 30.82 30.82 30.76 30.76 0 +0.02(+0.06%)
Jul 18, 2013 31.38 31.38 30.73 30.75 0 +0.05(+0.16%)
Jul 17, 2013 30.71 30.71 30.67 30.70 34,224 -0.05(-0.16%)
Jul 16, 2013 30.78 30.83 30.75 30.75 0 -0.02(-0.08%)
Jul 15, 2013 30.76 30.78 30.76 30.77 0 +0.06(+0.20%)
Jul 12, 2013 30.70 30.71 30.68 30.71 0 +0.11(+0.34%)
Jul 11, 2013 30.60 30.61 30.59 30.60 0 +0.01(+0.04%)
Jul 10, 2013 30.60 30.60 30.59 30.59 0 -0.02(-0.08%)
Jul 09, 2013 30.58 30.63 30.58 30.62 0 +0.04(+0.12%)
Jul 08, 2013 30.76 30.76 30.56 30.58 0 -0.02(-0.08%)
Jul 05, 2013 31.10 31.10 30.56 30.60 0 +0.02(+0.08%)
Jul 03, 2013 30.55 30.58 30.55 30.58 0 +0.06(+0.20%)
Jul 02, 2013 30.60 30.60 30.52 30.52 0 +0.11(+0.35%)
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.