Senior Loan ETF FT (NQ: FTSL )

45.40 -0.42 (-0.92%)
Official Closing Price Updated: 4:15 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 45.71 45.72 45.40 45.40 588,064 -0.42(-0.92%)
May 17, 2022 45.67 45.82 45.60 45.82 446,107 +0.24(+0.53%)
May 16, 2022 45.46 45.67 45.46 45.58 500,711 -0.04(-0.09%)
May 13, 2022 45.33 45.75 45.33 45.62 583,072 +0.26(+0.57%)
May 12, 2022 45.57 45.66 44.95 45.36 620,246 -0.24(-0.53%)
May 11, 2022 46.02 46.05 45.52 45.60 684,023 -0.40(-0.87%)
May 10, 2022 46.23 46.28 45.93 46.00 893,818 -0.08(-0.17%)
May 09, 2022 46.56 46.56 46.03 46.08 951,047 -0.51(-1.09%)
May 06, 2022 46.75 46.75 46.51 46.59 746,470 -0.10(-0.21%)
May 05, 2022 46.83 47.01 46.60 46.69 613,330 -0.24(-0.51%)
May 04, 2022 46.86 46.93 46.78 46.93 792,322 +0.06(+0.13%)
May 03, 2022 46.91 46.91 46.78 46.87 1,310,021 +0.01(+0.02%)
May 02, 2022 46.93 46.96 46.72 46.86 1,618,510 -0.14(-0.30%)
Apr 29, 2022 47.06 47.13 46.92 47.00 902,439 -0.12(-0.25%)
Apr 28, 2022 47.18 47.20 47.05 47.12 796,881 +0.01(+0.02%)
Apr 27, 2022 47.18 47.18 47.03 47.11 1,081,142 +0.02(+0.04%)
Apr 26, 2022 47.19 47.20 47.04 47.09 908,612 -0.14(-0.30%)
Apr 25, 2022 47.20 47.23 47.08 47.23 883,569 +0.03(+0.06%)
Apr 22, 2022 47.26 47.28 47.16 47.20 648,613 -0.04(-0.08%)
Apr 21, 2022 47.32 47.32 47.20 47.24 953,476 -0.16(-0.34%)
Apr 20, 2022 47.45 47.45 47.32 47.40 965,378 -0.08(-0.17%)
Apr 19, 2022 47.36 47.49 47.32 47.48 665,595 +0.19(+0.40%)
Apr 18, 2022 47.43 47.44 47.28 47.29 1,038,545 -0.11(-0.23%)
Apr 14, 2022 47.40 47.44 47.30 47.40 856,814 -0.05(-0.11%)
Apr 13, 2022 47.37 47.45 47.29 47.45 603,124 +0.09(+0.19%)
Apr 12, 2022 47.28 47.38 47.17 47.36 867,068 +0.19(+0.40%)
Apr 11, 2022 47.39 47.39 47.12 47.17 592,223 -0.19(-0.40%)
Apr 08, 2022 47.57 47.57 47.30 47.36 784,787 -0.03(-0.06%)
Apr 07, 2022 47.30 47.39 47.18 47.39 1,259,360 +0.08(+0.17%)
Apr 06, 2022 47.28 47.36 47.15 47.31 554,212 -0.08(-0.17%)
Apr 05, 2022 47.16 47.42 47.16 47.39 1,257,488 +0.04(+0.08%)
Apr 04, 2022 47.15 47.35 47.10 47.35 727,802 +0.18(+0.38%)
Apr 01, 2022 47.03 47.17 47.03 47.17 492,181 +0.12(+0.26%)
Mar 31, 2022 47.12 47.21 47.02 47.05 1,706,616 -0.07(-0.15%)
Mar 30, 2022 47.19 47.22 47.03 47.12 2,099,294 -0.04(-0.08%)
Mar 29, 2022 47.10 47.19 47.08 47.16 844,611 +0.11(+0.23%)
Mar 28, 2022 46.92 47.06 46.92 47.05 701,261 +0.07(+0.15%)
Mar 25, 2022 47.03 47.04 46.91 46.98 810,098 -0.17(-0.36%)
Mar 24, 2022 47.18 47.18 47.03 47.15 845,387 +0.13(+0.28%)
Mar 23, 2022 47.15 47.16 47.02 47.02 667,494 -0.09(-0.19%)
Mar 22, 2022 47.07 47.15 47.07 47.11 654,720 +0.05(+0.11%)
Mar 21, 2022 46.96 47.08 46.94 47.06 567,611 +0.14(+0.30%)
Mar 18, 2022 46.71 46.99 46.71 46.92 553,587 +0.04(+0.09%)
Mar 17, 2022 46.66 46.92 46.66 46.88 1,512,126 +0.16(+0.34%)
Mar 16, 2022 46.45 47.25 46.33 46.72 858,223 +0.19(+0.41%)
Mar 15, 2022 46.50 46.60 46.36 46.53 278,451 -0.03(-0.06%)
Mar 14, 2022 46.38 46.63 46.38 46.56 412,201 -0.07(-0.15%)
Mar 11, 2022 46.70 46.77 46.51 46.63 887,415 -0.11(-0.24%)
Mar 10, 2022 46.93 46.93 46.68 46.74 732,030 -0.17(-0.36%)
Mar 09, 2022 46.82 46.94 46.79 46.91 974,252 +0.19(+0.41%)
Mar 08, 2022 46.80 46.96 46.63 46.72 1,164,819 -0.12(-0.26%)
Mar 07, 2022 47.23 47.23 46.80 46.84 1,049,838 -0.43(-0.91%)
Mar 04, 2022 47.41 47.41 47.21 47.27 784,975 -0.05(-0.11%)
Mar 03, 2022 47.39 47.41 47.31 47.32 592,899 -0.08(-0.17%)
Mar 02, 2022 47.38 47.45 47.34 47.40 739,753 +0.04(+0.08%)
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.