Senior Loan ETF FT (NQ: FTSL )

45.98 +0.06 (+0.13%)

Official Closing Price Updated: 4:15 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	45.98	46.01	45.93	45.98	328,561	+0.06(+0.13%)
Oct 31, 2024	46.00	46.00	45.90	45.92	233,120	-0.09(-0.20%)
Oct 30, 2024	46.01	46.03	45.99	46.01	186,243	+0.02(+0.04%)
Oct 29, 2024	45.96	46.03	45.96	45.99	172,774	-0.02(-0.04%)
Oct 28, 2024	45.99	46.02	45.93	46.01	178,569	+0.03(+0.07%)
Oct 25, 2024	45.95	46.02	45.87	45.98	131,560	+0.04(+0.09%)
Oct 24, 2024	45.97	45.97	45.89	45.94	229,183	+0.04(+0.09%)
Oct 23, 2024	45.93	45.93	45.89	45.90	279,176	-0.03(-0.07%)
Oct 22, 2024	45.91	45.96	45.90	45.93	139,576	+0.01(+0.02%)
Oct 21, 2024	45.95	45.95	45.89	45.92	216,118	+0.00(+0.00%)
Oct 18, 2024	45.90	45.96	45.90	45.92	162,988	+0.03(+0.06%)
Oct 17, 2024	45.90	45.93	45.89	45.89	290,446	+0.00(+0.00%)
Oct 16, 2024	45.94	45.97	45.88	45.89	753,637	-0.02(-0.04%)
Oct 15, 2024	45.97	45.97	45.90	45.91	448,888	-0.02(-0.04%)
Oct 14, 2024	45.89	45.93	45.76	45.93	205,773	+0.06(+0.13%)
Oct 11, 2024	45.88	45.92	45.87	45.87	199,202	+0.03(+0.07%)
Oct 10, 2024	45.82	45.89	45.82	45.84	251,856	+0.00(+0.00%)
Oct 09, 2024	45.61	45.86	45.57	45.84	233,403	+0.02(+0.04%)
Oct 08, 2024	45.86	45.86	45.78	45.82	252,322	+0.02(+0.04%)
Oct 07, 2024	45.80	45.87	45.75	45.80	331,275	+0.00(+0.00%)
Oct 04, 2024	45.78	45.80	45.74	45.80	222,656	+0.10(+0.22%)
Oct 03, 2024	45.68	45.78	45.67	45.70	183,806	+0.02(+0.04%)
Oct 02, 2024	45.66	45.71	45.64	45.68	291,871	+0.03(+0.07%)
Oct 01, 2024	45.66	45.80	45.61	45.65	262,766	+0.05(+0.11%)
Sep 30, 2024	45.68	45.72	45.59	45.60	621,437	-0.01(-0.02%)
Sep 27, 2024	45.67	45.70	45.61	45.61	1,889,143	+0.00(+0.00%)
Sep 26, 2024	45.78	45.78	45.61	45.61	356,421	-0.04(-0.09%)
Sep 25, 2024	45.65	45.67	45.61	45.65	229,074	+0.00(+0.00%)
Sep 24, 2024	45.66	45.66	45.59	45.65	188,410	+0.01(+0.02%)
Sep 23, 2024	45.60	45.68	45.60	45.64	149,004	+0.00(+0.00%)
Sep 20, 2024	45.65	45.68	45.62	45.64	147,259	-0.04(-0.09%)
Sep 19, 2024	45.67	45.70	45.65	45.68	207,430	+0.08(+0.17%)
Sep 18, 2024	45.65	45.66	45.56	45.60	204,873	+0.01(+0.02%)
Sep 17, 2024	45.57	45.61	45.55	45.59	283,766	+0.03(+0.06%)
Sep 16, 2024	45.50	45.60	45.50	45.56	106,739	+0.05(+0.11%)
Sep 13, 2024	45.49	45.54	45.49	45.51	226,831	+0.02(+0.04%)
Sep 12, 2024	45.43	45.49	45.39	45.49	136,031	+0.01(+0.02%)
Sep 11, 2024	45.45	45.48	45.41	45.48	189,928	+0.03(+0.07%)
Sep 10, 2024	45.44	45.46	45.42	45.45	216,263	+0.01(+0.02%)
Sep 09, 2024	45.40	45.46	45.40	45.44	462,050	+0.13(+0.28%)
Sep 06, 2024	45.38	45.46	45.29	45.32	548,378	-0.03(-0.07%)
Sep 05, 2024	45.29	45.35	45.29	45.35	336,371	+0.04(+0.09%)
Sep 04, 2024	45.23	45.33	45.18	45.31	250,449	+0.01(+0.02%)

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.