Senior Loan ETF FT (NQ: FTSL )

47.76 USD -0.04 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 47.81 47.90 47.71 47.76 1,035,293 -0.04(-0.08%)
Jan 25, 2022 47.81 47.89 47.78 47.80 1,323,037 -0.16(-0.33%)
Jan 24, 2022 47.88 47.96 47.78 47.96 1,082,502 +0.07(+0.15%)
Jan 21, 2022 47.93 47.98 47.87 47.89 691,290 -0.19(-0.40%)
Jan 20, 2022 48.02 48.13 48.02 48.08 1,086,614 +0.10(+0.21%)
Jan 19, 2022 48.03 48.08 47.90 47.98 1,485,382 +0.00(+0.00%)
Jan 18, 2022 48.07 48.08 47.95 47.98 806,606 -0.07(-0.15%)
Jan 14, 2022 48.05 0 +0.01(+0.02%)
Jan 13, 2022 48.05 48.07 48.02 48.04 831,469 +0.02(+0.04%)
Jan 12, 2022 47.99 48.07 47.97 48.02 765,189 +0.03(+0.06%)
Jan 11, 2022 47.95 48.01 47.94 47.99 628,807 +0.01(+0.02%)
Jan 10, 2022 47.93 48.00 47.88 47.98 710,178 +0.08(+0.17%)
Jan 07, 2022 47.94 47.96 47.88 47.90 585,036 -0.05(-0.10%)
Jan 06, 2022 47.90 47.96 47.82 47.95 919,758 +0.05(+0.10%)
Jan 05, 2022 47.91 47.95 47.84 47.90 842,785 +0.01(+0.02%)
Jan 04, 2022 47.90 48.01 47.90 47.89 1,364,012 +0.00(+0.00%)
Jan 03, 2022 47.92 47.92 47.82 47.89 700,320 -0.03(-0.06%)
Dec 31, 2021 47.60 47.95 47.60 47.92 396,254 -0.01(-0.02%)
Dec 30, 2021 47.87 47.94 47.82 47.93 984,622 +0.05(+0.10%)
Dec 29, 2021 47.85 47.89 47.83 47.88 428,032 +0.02(+0.04%)
Dec 28, 2021 47.90 47.90 47.80 47.86 400,220 +0.05(+0.10%)
Dec 27, 2021 47.69 47.92 47.64 47.81 592,410 -0.02(-0.04%)
Dec 23, 2021 47.88 47.91 47.80 47.83 775,395 -0.09(-0.19%)
Dec 22, 2021 47.92 47.94 47.90 47.92 440,112 -0.03(-0.06%)
Dec 21, 2021 47.83 47.98 47.78 47.95 826,675 +0.13(+0.27%)
Dec 20, 2021 47.80 47.87 47.77 47.82 725,676 +0.00(+0.00%)
Dec 17, 2021 47.85 47.87 47.78 47.82 655,732 -0.04(-0.08%)
Dec 16, 2021 47.86 47.88 47.80 47.86 548,410 +0.02(+0.04%)
Dec 15, 2021 47.84 47.87 47.77 47.84 570,056 +0.05(+0.10%)
Dec 14, 2021 47.79 47.90 47.75 47.79 1,116,348 -0.05(-0.10%)
Dec 13, 2021 47.80 47.88 47.80 47.84 316,819 -0.02(-0.04%)
Dec 10, 2021 47.88 47.88 47.79 47.86 402,580 +0.04(+0.08%)
Dec 09, 2021 47.77 47.88 47.77 47.82 457,603 +0.01(+0.02%)
Dec 08, 2021 47.86 47.87 47.73 47.81 398,620 +0.00(+0.00%)
Dec 07, 2021 47.79 47.85 47.64 47.81 397,769 +0.14(+0.29%)
Dec 06, 2021 47.57 47.71 47.57 47.67 546,955 +0.04(+0.08%)
Dec 03, 2021 47.68 47.68 47.57 47.63 746,670 +0.02(+0.04%)
Dec 02, 2021 47.55 47.60 47.55 47.61 314,743 +0.08(+0.17%)
Dec 01, 2021 47.58 47.61 47.50 47.53 401,259 +0.04(+0.08%)
Nov 30, 2021 47.55 47.64 47.41 47.49 486,098 -0.09(-0.19%)
Nov 29, 2021 47.61 47.62 47.57 47.58 479,315 +0.05(+0.11%)
Nov 26, 2021 47.65 47.83 47.44 47.53 482,380 -0.21(-0.44%)
Nov 24, 2021 47.61 47.75 47.60 47.74 354,754 +0.08(+0.17%)
Nov 23, 2021 47.76 48.07 47.62 47.66 661,145 -0.16(-0.33%)
Nov 22, 2021 47.92 47.92 47.82 47.82 379,265 -0.06(-0.13%)
Nov 19, 2021 47.96 48.01 47.88 47.88 303,723 -0.05(-0.10%)
Nov 18, 2021 47.97 48.04 47.92 47.93 484,434 +0.00(+0.00%)
Nov 17, 2021 47.99 48.00 47.92 47.93 643,852 -0.09(-0.19%)
Nov 16, 2021 47.99 48.02 47.97 48.02 502,318 +0.06(+0.13%)
Nov 15, 2021 48.02 48.02 47.95 47.96 282,980 +0.00(+0.00%)
Nov 12, 2021 47.89 47.99 47.89 47.96 519,263 -0.02(-0.04%)
Nov 11, 2021 47.96 48.00 47.92 47.98 278,453 +0.06(+0.13%)
Nov 10, 2021 47.94 47.92 47.92 548,683 -0.04(-0.08%)
Nov 09, 2021 47.98 48.02 47.94 47.96 403,272 -0.03(-0.06%)
Nov 08, 2021 48.08 48.08 47.79 47.99 360,488 -0.03(-0.06%)
Nov 05, 2021 47.87 48.02 47.87 48.02 430,497 +0.06(+0.13%)
Nov 04, 2021 47.93 47.98 47.92 47.96 575,600 +0.01(+0.02%)
Nov 03, 2021 47.85 47.99 47.78 47.95 385,721 +0.07(+0.15%)
Nov 02, 2021 47.82 47.94 47.82 47.88 698,204 +0.08(+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.