Senior Loan ETF FT (NQ: FTSL )

46.18 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 37.91 38.02 37.91 37.98 332,631 -0.01(-0.02%)
Sep 27, 2019 37.97 38.05 37.96 37.99 120,074 +0.03(+0.08%)
Sep 26, 2019 37.97 38.02 37.96 37.96 118,909 -0.04(-0.11%)
Sep 25, 2019 37.96 38.02 37.94 38.00 160,975 +0.04(+0.10%)
Sep 24, 2019 38.03 38.04 37.96 37.96 158,258 -0.10(-0.27%)
Sep 23, 2019 37.91 38.07 37.91 38.07 107,426 +0.21(+0.55%)
Sep 20, 2019 37.96 38.03 37.86 37.86 195,684 -0.08(-0.21%)
Sep 19, 2019 37.97 38.04 37.94 37.94 150,652 -0.09(-0.24%)
Sep 18, 2019 38.03 38.07 37.96 38.03 172,132 -0.04(-0.12%)
Sep 17, 2019 38.00 38.08 37.98 38.08 227,288 +0.09(+0.23%)
Sep 16, 2019 37.96 37.99 37.92 37.99 131,031 +0.06(+0.15%)
Sep 13, 2019 37.90 37.96 37.88 37.93 205,205 +0.03(+0.08%)
Sep 12, 2019 37.90 37.93 37.84 37.90 548,306 +0.01(+0.02%)
Sep 11, 2019 37.72 37.89 37.72 37.89 278,878 +0.06(+0.15%)
Sep 10, 2019 37.61 37.84 37.61 37.84 185,221 +0.25(+0.66%)
Sep 09, 2019 37.63 37.72 37.59 37.59 213,172 -0.10(-0.28%)
Sep 06, 2019 37.54 37.72 37.54 37.69 199,818 +0.11(+0.30%)
Sep 05, 2019 37.50 37.63 37.46 37.58 163,083 +0.00(+0.00%)
Sep 04, 2019 37.55 37.59 37.53 37.58 117,759 +0.05(+0.13%)
Sep 03, 2019 37.60 37.60 37.53 37.53 196,759 -0.06(-0.15%)
Aug 30, 2019 37.63 37.64 37.57 37.59 324,094 -0.02(-0.04%)
Aug 29, 2019 37.62 37.64 37.60 37.60 139,070 -0.01(-0.02%)
Aug 28, 2019 37.54 37.61 37.54 37.61 155,380 +0.10(+0.26%)
Aug 27, 2019 37.53 37.63 37.52 37.52 181,250 -0.13(-0.34%)
Aug 26, 2019 37.52 37.64 37.49 37.64 202,380 -0.01(-0.02%)
Aug 23, 2019 37.54 37.65 37.48 37.65 230,136 +0.06(+0.17%)
Aug 22, 2019 37.48 37.62 37.47 37.59 459,638 +0.04(+0.11%)
Aug 21, 2019 37.54 37.60 37.49 37.55 219,707 +0.04(+0.09%)
Aug 20, 2019 37.47 37.53 37.47 37.51 179,092 +0.01(+0.03%)
Aug 19, 2019 37.44 37.52 37.41 37.50 154,504 +0.07(+0.18%)
Aug 16, 2019 37.35 37.49 37.33 37.43 191,294 +0.04(+0.12%)
Aug 15, 2019 37.49 37.49 37.35 37.39 189,908 -0.06(-0.15%)
Aug 14, 2019 37.43 37.51 37.41 37.45 351,416 -0.07(-0.18%)
Aug 13, 2019 37.52 37.59 37.49 37.51 212,367 +0.00(+0.00%)
Aug 12, 2019 37.55 37.58 37.51 37.51 223,099 -0.06(-0.17%)
Aug 09, 2019 37.58 37.70 37.58 37.58 124,888 -0.04(-0.11%)
Aug 08, 2019 37.60 37.66 37.60 37.62 155,507 -0.08(-0.21%)
Aug 07, 2019 37.63 37.78 37.58 37.70 200,116 +0.10(+0.28%)
Aug 06, 2019 37.70 37.72 37.59 37.59 248,062 -0.16(-0.42%)
Aug 05, 2019 37.65 37.75 37.62 37.75 228,907 +0.07(+0.19%)
Aug 02, 2019 37.78 37.78 37.66 37.68 210,662 -0.07(-0.18%)
Aug 01, 2019 37.70 37.82 37.70 37.75 553,274 +0.08(+0.20%)
Jul 31, 2019 37.79 37.80 37.67 37.67 145,298 -0.09(-0.23%)
Jul 30, 2019 37.70 37.76 37.70 37.76 124,092 +0.04(+0.11%)
Jul 29, 2019 37.65 37.74 37.65 37.72 233,976 +0.06(+0.15%)
Jul 26, 2019 37.62 37.67 37.62 37.66 193,809 -0.01(-0.02%)
Jul 25, 2019 37.66 37.67 37.60 37.67 125,309 -0.02(-0.04%)
Jul 24, 2019 37.66 37.69 37.62 37.69 282,529 +0.09(+0.23%)
Jul 23, 2019 37.62 37.68 37.57 37.60 290,445 -0.05(-0.12%)
Jul 22, 2019 37.62 37.65 37.56 37.65 185,985 +0.00(+0.00%)
Jul 19, 2019 37.58 37.65 37.58 37.65 139,890 +0.02(+0.06%)
Jul 18, 2019 37.59 37.63 37.59 37.62 161,593 +0.05(+0.13%)
Jul 17, 2019 37.59 37.63 37.57 37.57 273,768 +0.02(+0.06%)
Jul 16, 2019 37.50 37.59 37.50 37.55 394,164 -0.02(-0.06%)
Jul 15, 2019 37.57 37.59 37.54 37.57 201,584 +0.03(+0.08%)
Jul 12, 2019 37.55 37.56 37.50 37.54 225,491 +0.05(+0.13%)
Jul 11, 2019 37.50 37.54 37.49 37.50 405,543 -0.09(-0.23%)
Jul 10, 2019 37.46 37.58 37.45 37.58 388,828 +0.20(+0.53%)
Jul 09, 2019 37.48 37.53 37.38 37.38 197,183 -0.17(-0.44%)
Jul 08, 2019 37.43 37.55 37.42 37.55 151,702 +0.14(+0.37%)
Jul 05, 2019 37.41 37.46 37.39 37.41 80,424 +0.02(+0.05%)
Jul 03, 2019 37.38 37.41 37.36 37.39 161,227 +0.02(+0.05%)
Jul 02, 2019 37.44 37.44 37.34 37.37 342,615 -0.08(-0.20%)
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.