Senior Loan ETF FT (NQ: FTSL )

46.03 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 46.05 46.05 45.94 46.03 427,979 +0.12(+0.26%)
Feb 21, 2024 45.91 45.99 45.86 45.91 241,674 +0.06(+0.13%)
Feb 20, 2024 45.78 45.87 45.78 45.85 511,901 +0.03(+0.07%)
Feb 16, 2024 45.84 45.85 45.80 45.82 156,668 -0.01(-0.02%)
Feb 15, 2024 45.80 45.85 45.78 45.83 130,031 +0.03(+0.07%)
Feb 14, 2024 45.78 45.80 45.73 45.80 199,110 +0.10(+0.22%)
Feb 13, 2024 45.71 45.73 45.69 45.70 361,893 -0.05(-0.11%)
Feb 12, 2024 45.80 45.80 45.75 45.75 189,041 -0.03(-0.07%)
Feb 09, 2024 45.80 45.81 45.76 45.78 272,532 -0.01(-0.02%)
Feb 08, 2024 45.85 45.85 45.77 45.79 720,662 +0.00(+0.00%)
Feb 07, 2024 45.72 45.81 45.72 45.79 549,341 +0.11(+0.24%)
Feb 06, 2024 45.57 45.71 45.54 45.68 567,881 +0.14(+0.31%)
Feb 05, 2024 45.59 45.61 45.51 45.54 265,759 -0.11(-0.24%)
Feb 02, 2024 45.60 45.66 45.58 45.65 445,702 +0.06(+0.13%)
Feb 01, 2024 45.56 45.61 45.56 45.59 594,006 +0.03(+0.07%)
Jan 31, 2024 45.63 45.63 45.54 45.56 244,126 -0.04(-0.09%)
Jan 30, 2024 45.64 45.64 45.58 45.60 198,140 -0.01(-0.02%)
Jan 29, 2024 45.63 45.63 45.59 45.61 484,341 +0.04(+0.09%)
Jan 26, 2024 45.60 45.60 45.53 45.57 210,107 +0.00(+0.00%)
Jan 25, 2024 45.53 45.58 45.53 45.57 527,030 +0.07(+0.15%)
Jan 24, 2024 45.62 45.62 45.48 45.50 318,704 -0.04(-0.09%)
Jan 23, 2024 45.60 45.60 45.51 45.54 310,965 -0.03(-0.07%)
Jan 22, 2024 45.54 45.58 45.54 45.57 234,022 +0.03(+0.06%)
Jan 19, 2024 45.49 45.54 45.45 45.54 794,412 +0.06(+0.13%)
Jan 18, 2024 45.44 45.50 45.33 45.49 632,119 +0.13(+0.28%)
Jan 17, 2024 45.39 45.44 45.35 45.36 453,820 -0.12(-0.26%)
Jan 16, 2024 45.52 45.50 45.44 45.48 180,102 -0.03(-0.07%)
Jan 12, 2024 45.56 45.56 45.48 45.51 214,452 -0.01(-0.02%)
Jan 11, 2024 45.55 45.59 45.44 45.52 132,192 +0.00(+0.00%)
Jan 10, 2024 45.50 45.52 45.47 45.52 570,163 -0.03(-0.06%)
Jan 09, 2024 45.47 45.57 45.43 45.54 213,362 -0.01(-0.02%)
Jan 08, 2024 45.52 45.55 45.47 45.55 301,902 +0.12(+0.26%)
Jan 05, 2024 45.48 45.55 45.42 45.44 433,447 +0.01(+0.02%)
Jan 04, 2024 45.40 45.45 45.39 45.43 143,613 +0.03(+0.07%)
Jan 03, 2024 45.41 45.46 45.38 45.40 298,602 -0.05(-0.11%)
Jan 02, 2024 45.48 45.48 45.41 45.45 869,746 -0.02(-0.04%)
Dec 29, 2023 45.52 45.52 45.45 45.47 367,698 -0.02(-0.04%)
Dec 28, 2023 45.46 45.52 45.46 45.49 375,166 +0.00(+0.00%)
Dec 27, 2023 45.46 45.54 45.42 45.49 212,196 +0.03(+0.07%)
Dec 26, 2023 45.45 45.47 45.41 45.46 218,676 -0.01(-0.02%)
Dec 22, 2023 45.35 45.52 45.35 45.47 214,414 +0.09(+0.20%)
Dec 21, 2023 45.35 45.39 45.33 45.37 251,992 +0.08(+0.17%)
Dec 20, 2023 45.29 45.35 45.26 45.30 368,755 -0.03(-0.06%)
Dec 19, 2023 45.29 45.33 45.26 45.33 345,597 +0.04(+0.09%)
Dec 18, 2023 45.23 45.29 45.19 45.29 586,134 +0.03(+0.06%)
Dec 15, 2023 45.25 45.30 45.20 45.26 1,765,667 +0.01(+0.02%)
Dec 14, 2023 45.16 45.28 45.16 45.25 503,452 +0.10(+0.22%)
Dec 13, 2023 45.08 45.15 44.13 45.15 572,748 +0.11(+0.24%)
Dec 12, 2023 45.01 45.05 44.99 45.04 194,771 -0.05(-0.11%)
Dec 11, 2023 45.05 45.09 45.00 45.09 679,108 +0.05(+0.12%)
Dec 08, 2023 45.05 45.06 44.97 45.04 384,982 +0.02(+0.05%)
Dec 07, 2023 45.05 45.06 44.92 45.01 267,157 +0.03(+0.07%)
Dec 06, 2023 44.99 45.02 44.94 44.98 340,091 +0.02(+0.04%)
Dec 05, 2023 44.91 45.00 44.91 44.96 405,436 +0.06(+0.13%)
Dec 04, 2023 44.84 44.91 44.82 44.90 320,466 +0.00(+0.00%)
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.