Senior Loan ETF FT (NQ: FTSL )

47.98 USD +0.07 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 47.89 47.96 47.89 47.91 548,849 -0.04(-0.08%)
Sep 23, 2021 48.05 48.08 47.92 47.95 256,630 -0.11(-0.23%)
Sep 22, 2021 48.12 48.12 47.98 48.06 203,464 +0.06(+0.13%)
Sep 21, 2021 48.00 48.05 47.99 48.00 240,382 +0.02(+0.04%)
Sep 20, 2021 47.97 48.01 47.87 47.98 315,564 -0.06(-0.12%)
Sep 17, 2021 48.03 48.11 48.02 48.04 218,051 +0.00(+0.00%)
Sep 16, 2021 47.98 48.04 47.96 48.04 197,740 +0.08(+0.17%)
Sep 15, 2021 47.99 48.03 47.96 47.96 453,281 -0.02(-0.04%)
Sep 14, 2021 48.04 48.04 47.95 47.98 333,680 +0.00(+0.00%)
Sep 13, 2021 47.97 48.03 47.96 47.98 239,242 +0.01(+0.02%)
Sep 10, 2021 47.98 48.08 47.94 47.97 213,018 +0.01(+0.02%)
Sep 09, 2021 47.98 48.06 47.95 47.96 309,121 +0.00(+0.00%)
Sep 08, 2021 47.97 48.01 47.93 47.96 304,232 +0.05(+0.10%)
Sep 07, 2021 47.95 47.99 47.91 47.91 287,469 -0.05(-0.10%)
Sep 03, 2021 47.94 47.97 47.87 47.96 221,027 +0.00(+0.00%)
Sep 02, 2021 47.94 48.00 47.90 47.96 350,285 +0.04(+0.08%)
Sep 01, 2021 47.92 47.96 47.89 47.92 343,816 +0.01(+0.02%)
Aug 31, 2021 47.97 47.97 47.88 47.91 245,357 +0.01(+0.02%)
Aug 30, 2021 47.91 47.92 47.87 47.90 333,162 +0.02(+0.04%)
Aug 27, 2021 47.88 47.93 47.84 47.88 476,569 +0.05(+0.10%)
Aug 26, 2021 47.85 47.89 47.81 47.83 319,815 -0.05(-0.10%)
Aug 25, 2021 47.83 47.92 47.79 47.88 565,905 +0.04(+0.08%)
Aug 24, 2021 47.90 47.90 47.75 47.84 597,048 -0.02(-0.04%)
Aug 23, 2021 47.88 47.92 47.83 47.86 362,751 +0.00(+0.00%)
Aug 20, 2021 47.87 48.06 47.81 47.86 402,452 -0.01(-0.02%)
Aug 19, 2021 47.83 47.88 47.81 47.87 318,114 +0.03(+0.06%)
Aug 18, 2021 47.88 47.91 47.78 47.84 416,630 -0.04(-0.08%)
Aug 17, 2021 47.88 47.93 47.84 47.88 340,413 -0.02(-0.04%)
Aug 16, 2021 47.89 47.92 47.83 47.90 353,940 +0.02(+0.04%)
Aug 13, 2021 47.86 47.94 47.83 47.88 249,510 +0.05(+0.10%)
Aug 12, 2021 47.80 47.86 47.77 47.83 205,668 +0.05(+0.10%)
Aug 11, 2021 47.83 47.88 47.77 47.78 411,838 -0.02(-0.04%)
Aug 10, 2021 47.84 47.85 47.78 47.80 215,723 +0.00(+0.00%)
Aug 09, 2021 47.83 47.88 47.75 47.80 271,403 +0.01(+0.02%)
Aug 06, 2021 47.76 47.82 47.76 47.79 264,970 +0.06(+0.13%)
Aug 05, 2021 47.85 47.85 47.73 47.73 364,686 -0.09(-0.19%)
Aug 04, 2021 47.78 47.84 47.74 47.82 496,327 +0.03(+0.06%)
Aug 03, 2021 47.78 47.82 47.74 47.79 503,134 +0.01(+0.02%)
Aug 02, 2021 47.79 47.85 47.77 47.78 697,051 -0.03(-0.06%)
Jul 30, 2021 47.78 47.87 47.75 47.81 548,272 +0.00(+0.00%)
Jul 29, 2021 47.81 47.87 47.81 47.81 293,835 +0.00(+0.00%)
Jul 28, 2021 47.81 47.89 47.78 47.81 571,654 +0.00(+0.00%)
Jul 27, 2021 47.90 47.90 47.75 47.81 489,443 -0.08(-0.17%)
Jul 26, 2021 47.90 47.95 47.86 47.89 482,607 -0.03(-0.06%)
Jul 23, 2021 47.89 47.97 47.89 47.92 485,144 +0.05(+0.10%)
Jul 22, 2021 47.85 47.89 47.82 47.87 620,436 +0.03(+0.06%)
Jul 21, 2021 47.69 47.94 47.69 47.84 738,430 -0.15(-0.31%)
Jul 20, 2021 47.96 48.01 47.95 47.99 470,433 -0.02(-0.04%)
Jul 19, 2021 48.09 48.09 47.92 48.01 370,223 -0.06(-0.12%)
Jul 16, 2021 48.03 48.08 47.99 48.07 252,570 +0.06(+0.12%)
Jul 15, 2021 47.98 48.04 47.97 48.01 408,870 +0.01(+0.02%)
Jul 14, 2021 48.08 48.08 47.97 48.00 351,932 -0.02(-0.04%)
Jul 13, 2021 48.05 48.07 47.98 48.02 328,737 -0.02(-0.04%)
Jul 12, 2021 48.02 48.08 47.99 48.04 367,520 +0.03(+0.06%)
Jul 09, 2021 48.02 48.05 47.98 48.01 334,201 +0.05(+0.10%)
Jul 08, 2021 47.81 48.00 47.81 47.96 367,312 +0.09(+0.19%)
Jul 07, 2021 48.07 48.11 47.86 47.87 804,495 -0.17(-0.35%)
Jul 06, 2021 48.10 48.13 48.02 48.04 437,243 -0.05(-0.10%)
Jul 02, 2021 48.06 48.20 48.05 48.09 357,986 +0.05(+0.10%)
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.