First Trust Senior Loan ETF (TSX: FSL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 25, 2024 | 17.01 | 50 | -0.01(-0.06%) | |||
| Sep 20, 2024 | 17.02 | 0 | +0.23(+1.37%) | |||
| Sep 18, 2024 | 16.79 | 1 | -0.09(-0.53%) | |||
| Sep 17, 2024 | 16.95 | 16.95 | 16.88 | 16.88 | 7,100 | -0.02(-0.12%) |
| Sep 13, 2024 | 16.90 | 0 | -0.01(-0.06%) | |||
| Sep 12, 2024 | 16.90 | 16.91 | 16.90 | 16.91 | 647 | -0.03(-0.18%) |
| Sep 10, 2024 | 16.94 | 0 | +0.00(+0.00%) | |||
| Sep 09, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 108 | +0.08(+0.47%) |
| Sep 06, 2024 | 16.90 | 16.90 | 16.84 | 16.86 | 895 | +0.00(+0.00%) |
| Sep 05, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 1,200 | -0.12(-0.71%) |
| Aug 28, 2024 | 16.98 | 0 | -0.01(-0.06%) | |||
| Aug 27, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 200 | +0.00(+0.00%) |
| Aug 23, 2024 | 16.99 | 0 | +0.07(+0.41%) | |||
| Aug 22, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 700 | -0.02(-0.12%) |
| Aug 21, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 100 | +0.00(+0.00%) |
| Aug 20, 2024 | 16.80 | 16.94 | 16.80 | 16.94 | 300 | +0.02(+0.12%) |
| Aug 19, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 100 | +0.06(+0.36%) |
| Aug 07, 2024 | 16.86 | 0 | -0.06(-0.35%) | |||
| Aug 02, 2024 | 16.92 | 59 | +0.05(+0.30%) | |||
| Aug 01, 2024 | 16.93 | 16.93 | 16.87 | 16.87 | 2,100 | -0.11(-0.65%) |
| Jul 30, 2024 | 16.98 | 2 | -0.03(-0.18%) | |||
| Jul 25, 2024 | 17.01 | 0 | -0.02(-0.12%) | |||
| Jul 17, 2024 | 17.03 | 1 | +0.08(+0.47%) | |||
| Jul 16, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 100 | -0.05(-0.29%) |
| Jul 12, 2024 | 17.00 | 0 | +0.07(+0.41%) | |||
| Jul 10, 2024 | 16.93 | 0 | +0.04(+0.24%) | |||
| Jul 09, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 101 | +0.01(+0.06%) |
| Jul 08, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 1,160 | -0.07(-0.41%) |
| Jul 03, 2024 | 16.95 | 16.95 | 112 | +0.14(+0.83%) |
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.
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.
