Skip to main content

Senior Loan ETF FT (NQ: FTSL )

45.71 -0.29 (-0.63%)
Official Closing Price Updated: 4:15 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 36.24 36.28 36.14 36.19 348,785 -0.03(-0.08%)
Mar 28, 2019 36.24 36.27 36.16 36.22 274,997 -0.03(-0.08%)
Mar 27, 2019 36.19 36.26 36.15 36.25 231,079 +0.03(+0.09%)
Mar 26, 2019 36.09 36.22 36.07 36.22 235,344 +0.04(+0.11%)
Mar 25, 2019 36.16 36.18 36.11 36.18 288,693 -0.03(-0.09%)
Mar 22, 2019 36.31 36.39 36.19 36.21 454,462 -0.06(-0.17%)
Mar 21, 2019 36.34 36.44 36.19 36.28 285,249 -0.12(-0.33%)
Mar 20, 2019 36.38 36.52 36.32 36.40 279,872 +0.05(+0.13%)
Mar 19, 2019 36.30 36.36 36.30 36.35 398,913 +0.04(+0.11%)
Mar 18, 2019 36.30 36.33 36.27 36.31 223,548 +0.02(+0.06%)
Mar 15, 2019 36.27 36.34 36.26 36.29 570,517 +0.04(+0.11%)
Mar 14, 2019 36.34 36.34 36.17 36.25 575,966 -0.09(-0.25%)
Mar 13, 2019 36.07 36.35 36.07 36.34 298,502 +0.08(+0.23%)
Mar 12, 2019 36.20 36.26 36.18 36.26 733,342 +0.03(+0.08%)
Mar 11, 2019 36.17 36.25 36.17 36.23 467,538 +0.02(+0.06%)
Mar 08, 2019 36.24 36.24 36.16 36.20 751,760 -0.12(-0.34%)
Mar 07, 2019 36.46 36.46 36.27 36.33 977,156 -0.15(-0.42%)
Mar 06, 2019 36.47 36.49 36.44 36.48 181,305 -0.01(-0.02%)
Mar 05, 2019 36.48 36.50 36.47 36.49 223,081 +0.04(+0.11%)
Mar 04, 2019 36.51 36.54 36.43 36.45 588,952 -0.04(-0.10%)
Mar 01, 2019 36.47 36.50 36.47 36.49 753,981 +0.00(+0.00%)
Feb 28, 2019 36.51 36.52 36.47 36.49 420,866 +0.00(+0.00%)
Feb 27, 2019 36.43 36.49 36.37 36.49 300,735 +0.08(+0.21%)
Feb 26, 2019 36.39 36.44 36.30 36.41 323,537 +0.04(+0.11%)
Feb 25, 2019 36.33 36.40 36.33 36.37 181,490 +0.06(+0.17%)
Feb 22, 2019 36.32 36.32 36.26 36.31 178,629 +0.11(+0.32%)
Feb 21, 2019 36.20 36.24 36.19 36.20 255,397 +0.01(+0.03%)
Feb 20, 2019 36.15 36.20 36.15 36.19 235,176 +0.04(+0.11%)
Feb 19, 2019 36.11 36.16 36.11 36.15 255,857 +0.05(+0.13%)
Feb 15, 2019 36.07 36.11 36.05 36.10 185,746 +0.06(+0.17%)
Feb 14, 2019 36.02 36.05 36.00 36.04 149,952 +0.02(+0.04%)
Feb 13, 2019 35.99 36.04 35.96 36.03 272,532 +0.02(+0.04%)
Feb 12, 2019 35.99 36.02 35.97 36.01 252,517 +0.02(+0.06%)
Feb 11, 2019 35.96 36.02 35.96 35.99 404,020 +0.02(+0.04%)
Feb 08, 2019 35.95 35.97 35.92 35.97 328,073 +0.05(+0.15%)
Feb 07, 2019 35.91 35.97 35.90 35.92 467,626 +0.01(+0.02%)
Feb 06, 2019 35.80 35.95 35.75 35.91 244,969 +0.08(+0.23%)
Feb 05, 2019 35.75 35.83 35.75 35.83 279,127 +0.03(+0.09%)
Feb 04, 2019 35.73 35.80 35.72 35.80 235,835 +0.08(+0.21%)
Feb 01, 2019 35.75 35.78 35.70 35.72 345,389 -0.05(-0.13%)
Jan 31, 2019 35.70 35.78 35.68 35.77 241,884 +0.08(+0.23%)
Jan 30, 2019 35.69 35.75 35.67 35.68 189,594 +0.01(+0.03%)
Jan 29, 2019 35.67 35.74 35.65 35.67 195,373 +0.01(+0.03%)
Jan 28, 2019 35.69 35.75 35.66 35.66 281,718 -0.06(-0.17%)
Jan 25, 2019 35.68 35.73 35.66 35.72 205,292 +0.03(+0.09%)
Jan 24, 2019 35.70 35.72 35.68 35.69 158,518 -0.04(-0.11%)
Jan 23, 2019 35.76 35.79 35.70 35.73 154,509 +0.03(+0.09%)
Jan 22, 2019 35.72 35.78 35.61 35.70 326,098 -0.06(-0.17%)
Jan 18, 2019 35.70 35.77 35.68 35.76 215,047 +0.09(+0.26%)
Jan 17, 2019 35.68 35.71 35.56 35.67 222,285 +0.09(+0.26%)
Jan 16, 2019 35.50 35.64 35.50 35.58 723,368 +0.07(+0.19%)
Jan 15, 2019 35.55 35.56 35.48 35.51 414,961 -0.08(-0.21%)
Jan 14, 2019 35.53 35.66 35.51 35.58 233,354 -0.11(-0.30%)
Jan 11, 2019 35.71 35.77 35.58 35.69 331,327 -0.17(-0.49%)
Jan 10, 2019 35.93 35.98 35.78 35.87 812,207 -0.02(-0.04%)
Jan 09, 2019 35.88 35.94 35.80 35.88 569,146 +0.07(+0.19%)
Jan 08, 2019 35.74 35.91 35.72 35.81 360,351 +0.27(+0.77%)
Jan 07, 2019 35.42 35.58 35.22 35.54 529,474 +0.45(+1.28%)
Jan 04, 2019 34.73 35.16 34.73 35.09 583,511 +0.40(+1.16%)
Jan 03, 2019 34.53 34.70 34.51 34.69 731,896 +0.14(+0.40%)
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.