Senior Loan ETF FT (NQ: FTSL )

46.26 +0.08 (+0.17%)
Streaming Delayed Price Updated: 12:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 37.28 37.36 37.08 37.10 776,436 -0.21(-0.56%)
Sep 29, 2020 37.19 37.32 37.19 37.31 520,420 +0.03(+0.09%)
Sep 28, 2020 37.28 37.42 37.09 37.28 386,555 +0.07(+0.20%)
Sep 25, 2020 37.16 37.27 37.08 37.20 169,039 -0.09(-0.24%)
Sep 24, 2020 37.33 37.42 37.24 37.29 179,308 +0.05(+0.14%)
Sep 23, 2020 37.47 37.52 37.16 37.24 148,798 -0.27(-0.73%)
Sep 22, 2020 37.46 37.62 37.40 37.51 183,515 -0.01(-0.02%)
Sep 21, 2020 37.47 37.60 37.39 37.52 211,995 -0.08(-0.21%)
Sep 18, 2020 37.63 37.66 37.54 37.60 56,445 -0.06(-0.15%)
Sep 17, 2020 37.60 37.67 37.48 37.66 96,546 -0.02(-0.06%)
Sep 16, 2020 37.64 37.74 37.63 37.68 131,086 -0.01(-0.02%)
Sep 15, 2020 37.70 37.72 37.65 37.69 101,983 +0.04(+0.11%)
Sep 14, 2020 37.59 37.66 37.58 37.65 144,368 +0.11(+0.30%)
Sep 11, 2020 37.54 37.55 37.49 37.54 93,743 +0.06(+0.15%)
Sep 10, 2020 37.56 37.56 37.40 37.48 145,831 +0.00(+0.00%)
Sep 09, 2020 37.41 37.51 37.41 37.48 146,294 +0.10(+0.28%)
Sep 08, 2020 37.43 37.45 37.22 37.38 271,531 +0.02(+0.06%)
Sep 04, 2020 37.26 37.63 37.23 37.35 297,767 +0.00(+0.00%)
Sep 03, 2020 37.52 37.58 37.26 37.35 131,832 -0.05(-0.13%)
Sep 02, 2020 37.43 37.51 37.29 37.40 171,166 -0.02(-0.06%)
Sep 01, 2020 37.32 37.46 37.30 37.42 96,203 +0.18(+0.47%)
Aug 31, 2020 37.35 37.35 37.21 37.25 107,768 -0.07(-0.19%)
Aug 28, 2020 37.20 37.37 37.18 37.32 166,849 +0.15(+0.41%)
Aug 27, 2020 37.26 37.28 37.11 37.17 127,668 -0.09(-0.24%)
Aug 26, 2020 37.23 37.28 37.12 37.26 178,367 +0.02(+0.06%)
Aug 25, 2020 37.21 37.23 37.11 37.23 120,078 +0.04(+0.11%)
Aug 24, 2020 37.14 37.22 37.08 37.19 98,193 -0.01(-0.02%)
Aug 21, 2020 37.21 37.23 37.01 37.20 351,104 +0.03(+0.09%)
Aug 20, 2020 37.12 37.32 37.12 37.17 103,265 +0.02(+0.06%)
Aug 19, 2020 37.17 37.31 37.14 37.14 205,834 -0.15(-0.41%)
Aug 18, 2020 37.18 37.38 37.16 37.30 99,135 +0.08(+0.20%)
Aug 17, 2020 37.16 37.27 37.12 37.22 142,956 +0.05(+0.13%)
Aug 14, 2020 37.16 37.26 37.13 37.17 144,970 -0.02(-0.05%)
Aug 13, 2020 37.14 37.30 37.03 37.19 217,907 +0.09(+0.24%)
Aug 12, 2020 37.09 37.14 36.96 37.10 264,978 +0.16(+0.43%)
Aug 11, 2020 36.91 37.14 36.91 36.94 134,694 +0.02(+0.04%)
Aug 10, 2020 36.78 37.01 36.78 36.93 278,776 -0.02(-0.06%)
Aug 07, 2020 36.98 36.99 36.75 36.95 232,974 -0.01(-0.02%)
Aug 06, 2020 36.82 36.96 36.80 36.96 194,413 +0.16(+0.44%)
Aug 05, 2020 36.85 36.93 36.80 36.80 101,632 -0.01(-0.02%)
Aug 04, 2020 36.80 36.92 36.73 36.81 121,989 -0.06(-0.17%)
Aug 03, 2020 36.88 36.93 36.75 36.87 111,372 +0.06(+0.17%)
Jul 31, 2020 36.83 36.93 36.77 36.81 199,442 -0.22(-0.61%)
Jul 30, 2020 36.70 37.10 36.70 37.03 300,838 +0.18(+0.48%)
Jul 29, 2020 36.79 36.89 36.78 36.85 125,452 +0.07(+0.20%)
Jul 28, 2020 37.04 37.04 36.76 36.78 97,344 -0.11(-0.30%)
Jul 27, 2020 36.80 37.19 36.77 36.89 133,034 +0.10(+0.28%)
Jul 24, 2020 36.84 36.89 36.77 36.79 177,753 -0.01(-0.02%)
Jul 23, 2020 36.88 36.95 36.73 36.80 277,416 -0.01(-0.02%)
Jul 22, 2020 36.81 36.98 36.69 36.81 469,397 -0.02(-0.04%)
Jul 21, 2020 36.73 36.90 36.70 36.82 157,714 +0.17(+0.46%)
Jul 20, 2020 36.69 36.89 36.61 36.65 184,993 -0.04(-0.11%)
Jul 17, 2020 36.49 36.79 36.49 36.69 190,134 +0.19(+0.53%)
Jul 16, 2020 36.62 36.65 36.44 36.50 504,467 -0.06(-0.15%)
Jul 15, 2020 36.41 36.62 36.41 36.56 241,243 +0.14(+0.40%)
Jul 14, 2020 36.37 36.43 36.31 36.41 212,278 +0.02(+0.07%)
Jul 13, 2020 36.28 36.39 36.24 36.39 129,174 -0.01(-0.02%)
Jul 10, 2020 36.17 36.40 36.17 36.40 150,757 +0.17(+0.46%)
Jul 09, 2020 36.21 36.34 36.14 36.23 461,304 +0.00(+0.00%)
Jul 08, 2020 36.18 36.99 36.18 36.23 318,171 -0.14(-0.38%)
Jul 07, 2020 36.37 36.64 36.29 36.37 156,403 -0.02(-0.04%)
Jul 06, 2020 36.33 36.41 36.31 36.38 135,493 +0.07(+0.20%)
Jul 02, 2020 36.36 36.38 36.01 36.31 378,894 +0.10(+0.29%)
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.