First Trust Senior Loan ETF (FTSL)
46.22
-0.25
(-0.54%)
USD |
NASDAQ |
Nov 21, 16:00
46.21
-0.01
(-0.02%)
Pre-Market: 20:00
FTSL Price: 46.22 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 46.26 | 46.45 | 46.19 | 46.22 | 260793.0 |
| Nov 20, 2024 | 46.44 | 46.48 | 46.44 | 46.47 | 140569.0 |
| Nov 19, 2024 | 46.33 | 46.46 | 46.33 | 46.43 | 281361.0 |
| Nov 18, 2024 | 46.33 | 46.44 | 46.33 | 46.44 | 550058.0 |
| Nov 15, 2024 | 46.37 | 46.40 | 46.28 | 46.36 | 165125.0 |
| Nov 14, 2024 | 46.39 | 46.41 | 46.36 | 46.37 | 236025.0 |
| Nov 13, 2024 | 46.42 | 46.42 | 46.34 | 46.37 | 153581.0 |
| Nov 12, 2024 | 46.39 | 46.39 | 46.33 | 46.36 | 193987.0 |
| Nov 11, 2024 | 46.34 | 46.38 | 46.30 | 46.37 | 158472.0 |
| Nov 08, 2024 | 46.30 | 46.34 | 46.25 | 46.34 | 221702.0 |
| Nov 07, 2024 | 46.20 | 46.30 | 46.17 | 46.29 | 320760.0 |
| Nov 06, 2024 | 46.53 | 46.53 | 46.06 | 46.12 | 249698.0 |
| Nov 05, 2024 | 46.05 | 46.06 | 46.01 | 46.06 | 214285.0 |
| Nov 04, 2024 | 45.99 | 46.06 | 45.98 | 46.01 | 234532.0 |
| Nov 01, 2024 | 45.98 | 46.01 | 45.93 | 45.98 | 328562.0 |
| Oct 31, 2024 | 46.00 | 46.00 | 45.90 | 45.92 | 233120.0 |
| Oct 30, 2024 | 46.01 | 46.03 | 45.99 | 46.01 | 186287.0 |
| Oct 29, 2024 | 45.96 | 46.03 | 45.96 | 45.99 | 172774.0 |
| Oct 28, 2024 | 45.99 | 46.02 | 45.93 | 46.01 | 178569.0 |
| Oct 25, 2024 | 45.95 | 46.02 | 45.87 | 45.98 | 131560.0 |
| Oct 24, 2024 | 45.97 | 45.97 | 45.89 | 45.94 | 229183.0 |
| Oct 23, 2024 | 45.93 | 45.93 | 45.89 | 45.90 | 279176.0 |
| Oct 22, 2024 | 45.91 | 45.96 | 45.90 | 45.93 | 139576.0 |
| Oct 21, 2024 | 46.24 | 46.24 | 46.18 | 46.21 | 214762.0 |
| Oct 18, 2024 | 46.19 | 46.25 | 46.19 | 46.21 | 161966.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
37.00
Minimum
Mar 23 2020
48.25
Maximum
Jan 20 2021
46.28
Average
46.09
Median
Dec 27 2023