Senior Loan ETF FT (NQ: FTSL )

46.21 +0.03 (+0.06%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 46.20 46.22 46.17 46.21 455,167 +0.03(+0.06%)
Mar 27, 2024 46.00 46.19 45.95 46.18 1,586,580 +0.16(+0.35%)
Mar 26, 2024 46.99 46.99 46.01 46.02 178,330 +0.05(+0.11%)
Mar 25, 2024 46.01 46.02 45.97 45.97 242,751 -0.01(-0.02%)
Mar 22, 2024 46.10 46.10 45.98 45.98 279,242 -0.13(-0.28%)
Mar 21, 2024 46.32 46.32 46.10 46.11 223,392 +0.01(+0.02%)
Mar 20, 2024 46.04 46.11 46.04 46.10 286,668 +0.04(+0.09%)
Mar 19, 2024 45.99 46.06 45.99 46.06 170,853 +0.02(+0.04%)
Mar 18, 2024 46.11 46.11 46.03 46.04 196,576 +0.03(+0.06%)
Mar 15, 2024 46.00 46.05 45.95 46.01 161,757 -0.04(-0.09%)
Mar 14, 2024 46.02 46.07 46.02 46.05 390,552 +0.01(+0.02%)
Mar 13, 2024 46.00 46.05 45.99 46.04 123,182 -0.01(-0.02%)
Mar 12, 2024 45.97 46.07 45.95 46.05 126,921 +0.07(+0.15%)
Mar 11, 2024 46.04 46.12 45.94 45.98 269,089 +0.00(+0.00%)
Mar 08, 2024 45.99 46.04 45.97 45.98 222,548 -0.05(-0.11%)
Mar 07, 2024 46.05 46.05 46.01 46.03 306,143 +0.07(+0.15%)
Mar 06, 2024 45.94 46.00 45.94 45.96 135,696 +0.03(+0.06%)
Mar 05, 2024 45.88 45.93 45.88 45.93 200,280 +0.00(+0.00%)
Mar 04, 2024 45.91 45.93 45.89 45.93 365,786 +0.00(+0.00%)
Mar 01, 2024 45.87 45.93 45.81 45.93 242,069 +0.07(+0.15%)
Feb 29, 2024 45.88 45.88 45.81 45.86 127,171 +0.02(+0.04%)
Feb 28, 2024 45.83 45.87 45.78 45.84 223,813 -0.01(-0.02%)
Feb 27, 2024 45.84 45.85 45.81 45.85 169,230 +0.05(+0.11%)
Feb 26, 2024 45.75 45.80 45.70 45.80 134,073 +0.08(+0.17%)
Feb 23, 2024 45.80 45.81 45.71 45.72 227,901 -0.01(-0.02%)
Feb 22, 2024 45.75 45.75 45.64 45.73 430,764 +0.12(+0.26%)
Feb 21, 2024 45.61 45.70 45.56 45.61 243,246 +0.06(+0.13%)
Feb 20, 2024 45.48 45.57 45.48 45.55 515,232 +0.03(+0.07%)
Feb 16, 2024 45.54 45.55 45.50 45.52 157,687 -0.01(-0.02%)
Feb 15, 2024 45.50 45.55 45.48 45.53 130,877 +0.03(+0.07%)
Feb 14, 2024 45.48 45.50 45.44 45.50 200,406 +0.10(+0.22%)
Feb 13, 2024 45.42 45.44 45.39 45.41 364,248 -0.05(-0.11%)
Feb 12, 2024 45.50 45.50 45.45 45.45 190,272 -0.03(-0.07%)
Feb 09, 2024 45.50 45.51 45.46 45.48 274,306 -0.01(-0.02%)
Feb 08, 2024 45.55 45.55 45.47 45.49 725,352 +0.00(+0.00%)
Feb 07, 2024 45.43 45.51 45.43 45.49 552,915 +0.11(+0.24%)
Feb 06, 2024 45.28 45.41 45.25 45.39 571,577 +0.14(+0.31%)
Feb 05, 2024 45.30 45.32 45.22 45.25 267,489 -0.11(-0.24%)
Feb 02, 2024 45.31 45.37 45.29 45.36 448,602 +0.06(+0.13%)
Feb 01, 2024 45.27 45.32 45.27 45.30 597,871 +0.03(+0.07%)
Jan 31, 2024 45.34 45.34 45.25 45.27 245,715 -0.04(-0.09%)
Jan 30, 2024 45.35 45.35 45.29 45.31 199,429 -0.01(-0.02%)
Jan 29, 2024 45.34 45.34 45.30 45.32 487,493 +0.04(+0.09%)
Jan 26, 2024 45.31 45.31 45.24 45.28 211,475 +0.00(+0.00%)
Jan 25, 2024 45.24 45.29 45.24 45.28 530,459 +0.07(+0.15%)
Jan 24, 2024 45.33 45.33 45.19 45.21 320,778 -0.04(-0.09%)
Jan 23, 2024 45.31 45.31 45.22 45.25 312,989 -0.03(-0.07%)
Jan 22, 2024 45.25 45.29 45.25 45.28 235,545 +0.03(+0.06%)
Jan 19, 2024 45.19 45.25 45.16 45.25 799,582 +0.06(+0.13%)
Jan 18, 2024 45.14 45.20 45.04 45.19 636,233 +0.13(+0.28%)
Jan 17, 2024 45.09 45.14 45.05 45.06 456,773 -0.12(-0.26%)
Jan 16, 2024 45.23 45.20 45.14 45.18 181,274 -0.03(-0.07%)
Jan 12, 2024 45.27 45.27 45.18 45.21 215,848 -0.01(-0.02%)
Jan 11, 2024 45.26 45.30 45.14 45.22 133,053 +0.00(+0.00%)
Jan 10, 2024 45.20 45.23 45.18 45.22 573,873 -0.03(-0.06%)
Jan 09, 2024 45.17 45.28 45.13 45.25 214,750 -0.01(-0.02%)
Jan 08, 2024 45.22 45.26 45.17 45.26 303,867 +0.12(+0.26%)
Jan 05, 2024 45.18 45.26 45.12 45.14 436,267 +0.01(+0.02%)
Jan 04, 2024 45.10 45.15 45.10 45.13 144,548 +0.03(+0.07%)
Jan 03, 2024 45.11 45.17 45.09 45.10 300,545 -0.05(-0.11%)
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.