Senior Loan ETF FT (NQ: FTSL )

46.18 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 30.45 30.45 30.42 30.43 0 -0.01(-0.04%)
Sep 26, 2013 30.51 30.51 30.44 30.44 0 -0.04(-0.14%)
Sep 25, 2013 30.55 30.55 30.48 30.48 0 -0.08(-0.26%)
Sep 24, 2013 30.50 30.56 30.50 30.56 0 -0.01(-0.02%)
Sep 23, 2013 30.52 30.58 30.52 30.57 0 +0.05(+0.16%)
Sep 20, 2013 30.61 30.62 30.51 30.52 0 +0.04(+0.14%)
Sep 19, 2013 30.51 30.51 30.46 30.48 0 +0.01(+0.02%)
Sep 18, 2013 30.43 30.47 30.40 30.47 0 +0.04(+0.12%)
Sep 17, 2013 30.45 30.45 30.37 30.43 0 +0.03(+0.10%)
Sep 16, 2013 30.39 30.42 30.36 30.40 0 +0.02(+0.06%)
Sep 13, 2013 30.38 30.39 30.36 30.39 0 +0.02(+0.06%)
Sep 12, 2013 30.37 30.37 30.33 30.37 0 +0.00(+0.00%)
Sep 11, 2013 30.35 30.37 30.32 30.37 0 +0.01(+0.04%)
Sep 10, 2013 30.37 30.37 30.31 30.35 0 +0.05(+0.16%)
Sep 09, 2013 30.21 30.34 30.21 30.31 0 +0.01(+0.02%)
Sep 06, 2013 30.33 30.33 30.21 30.30 0 +0.00(+0.00%)
Sep 05, 2013 30.24 30.30 30.24 30.30 0 -0.02(-0.06%)
Sep 04, 2013 30.33 30.34 30.30 30.32 0 +0.00(+0.00%)
Sep 03, 2013 30.27 30.32 30.27 30.32 0 +0.01(+0.02%)
Aug 30, 2013 30.32 30.32 30.27 30.31 0 -0.00(-0.00%)
Aug 29, 2013 30.31 30.31 30.29 30.31 0 +0.01(+0.04%)
Aug 28, 2013 30.25 30.32 30.25 30.30 0 +0.01(+0.04%)
Aug 27, 2013 30.13 30.29 30.13 30.29 0 +0.03(+0.10%)
Aug 26, 2013 30.24 30.27 30.23 30.26 0 -0.07(-0.24%)
Aug 23, 2013 30.34 30.34 30.32 30.33 0 -0.02(-0.06%)
Aug 22, 2013 30.31 30.51 30.31 30.35 0 +0.00(+0.00%)
Aug 21, 2013 30.42 30.43 30.34 30.35 0 -0.02(-0.07%)
Aug 20, 2013 30.37 30.37 30.36 30.37 0 +0.02(+0.06%)
Aug 19, 2013 30.40 30.40 30.35 30.35 0 -0.04(-0.12%)
Aug 16, 2013 30.39 30.39 30.38 30.39 0 +0.02(+0.06%)
Aug 15, 2013 30.40 30.40 30.36 30.37 45,794 -0.01(-0.04%)
Aug 14, 2013 30.39 30.39 30.38 30.38 0 +0.00(+0.00%)
Aug 13, 2013 30.41 30.41 30.36 30.38 61,313 +0.01(+0.02%)
Aug 12, 2013 30.39 30.39 30.36 30.38 10,779 +0.02(+0.06%)
Aug 09, 2013 30.40 30.40 30.35 30.36 15,009 -0.01(-0.02%)
Aug 08, 2013 30.37 30.37 30.35 30.36 54,561 -0.00(-0.01%)
Aug 07, 2013 30.35 30.37 30.33 30.37 17,895 +0.04(+0.13%)
Aug 06, 2013 30.41 30.41 30.32 30.33 131,264 -0.07(-0.22%)
Aug 05, 2013 30.38 30.39 30.38 30.39 43,508 +0.00(+0.00%)
Aug 02, 2013 30.42 30.42 30.39 30.39 16,601 -0.01(-0.04%)
Aug 01, 2013 30.42 30.42 30.33 30.41 112,157 -0.01(-0.02%)
Jul 31, 2013 30.41 30.41 30.35 30.41 0 +0.02(+0.06%)
Jul 30, 2013 30.44 30.44 30.39 30.39 0 -0.04(-0.14%)
Jul 29, 2013 30.35 30.44 30.35 30.44 0 +0.00(+0.00%)
Jul 26, 2013 30.47 30.47 30.42 30.44 0 +0.01(+0.02%)
Jul 25, 2013 30.44 30.44 30.41 30.43 0 +0.02(+0.06%)
Jul 24, 2013 30.42 30.42 30.39 30.41 0 -0.13(-0.42%)
Jul 23, 2013 30.51 30.54 30.50 30.54 0 +0.05(+0.15%)
Jul 22, 2013 30.49 30.51 30.48 30.50 0 +0.03(+0.09%)
Jul 19, 2013 30.52 30.52 30.47 30.47 0 +0.02(+0.06%)
Jul 18, 2013 31.08 31.08 30.43 30.45 0 +0.05(+0.16%)
Jul 17, 2013 30.41 30.41 30.38 30.40 34,557 -0.05(-0.16%)
Jul 16, 2013 30.48 30.53 30.45 30.45 0 -0.02(-0.08%)
Jul 15, 2013 30.46 30.49 30.46 30.47 0 +0.06(+0.20%)
Jul 12, 2013 30.40 30.41 30.38 30.41 0 +0.10(+0.34%)
Jul 11, 2013 30.30 30.31 30.29 30.31 0 +0.01(+0.04%)
Jul 10, 2013 30.31 30.31 30.30 30.30 0 -0.02(-0.08%)
Jul 09, 2013 30.28 30.33 30.28 30.32 0 +0.04(+0.12%)
Jul 08, 2013 30.47 30.47 30.27 30.28 0 -0.02(-0.08%)
Jul 05, 2013 30.80 30.80 30.26 30.31 0 +0.02(+0.08%)
Jul 03, 2013 30.26 30.28 30.26 30.28 0 +0.06(+0.20%)
Jul 02, 2013 30.31 30.31 30.22 30.22 0 +0.10(+0.35%)
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.