Skip to main content

First Trust Senior Loan ETF (TSX: FSL )

16.90 UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 16.96 16.96 16.95 16.95 7,901 -0.01(-0.06%)
Aug 30, 2023 16.95 16.96 16.95 16.96 1,225 -0.11(-0.64%)
Aug 29, 2023 17.07 17.11 17.05 17.07 7,200 -0.01(-0.06%)
Aug 28, 2023 17.08 17.08 17.08 17.08 1,300 +0.03(+0.18%)
Aug 25, 2023 17.07 17.07 17.05 17.05 600 +0.05(+0.29%)
Aug 23, 2023 17.00 0 -0.01(-0.06%)
Aug 22, 2023 17.01 17.01 17.01 17.01 700 +0.00(+0.00%)
Aug 21, 2023 17.01 17.02 17.01 17.01 2,500 +0.01(+0.06%)
Aug 17, 2023 17.00 0 +0.04(+0.24%)
Aug 16, 2023 16.96 16.96 16.95 16.96 1,500 +0.00(+0.00%)
Aug 15, 2023 16.97 16.97 16.96 16.96 403 -0.01(-0.06%)
Aug 14, 2023 17.03 17.03 16.97 16.97 1,100 +0.06(+0.35%)
Aug 09, 2023 16.91 0 +0.01(+0.06%)
Aug 08, 2023 16.90 16.90 16.90 16.90 428 -0.02(-0.12%)
Aug 04, 2023 16.92 0 +0.04(+0.24%)
Aug 03, 2023 16.86 16.88 16.86 16.88 854 +0.02(+0.12%)
Aug 02, 2023 16.86 16.86 16.86 16.86 1,300 -0.03(-0.18%)
Aug 01, 2023 16.90 16.90 16.89 16.89 2,900 +0.01(+0.06%)
Jul 31, 2023 16.88 16.88 16.88 16.88 567 -0.12(-0.71%)
Jul 25, 2023 17.00 35 -0.01(-0.06%)
Jul 24, 2023 17.00 17.03 16.97 17.01 3,400 +0.00(+0.00%)
Jul 21, 2023 17.01 17.01 17.01 17.01 300 +0.08(+0.47%)
Jul 20, 2023 16.93 16.93 16.93 16.93 900 -0.07(-0.41%)
Jul 19, 2023 17.00 17.01 17.00 17.00 500 +0.12(+0.71%)
Jul 18, 2023 16.88 16.88 16.88 16.88 150 -0.12(-0.71%)
Jul 17, 2023 17.00 17.00 17.00 17.00 200 +0.01(+0.06%)
Jul 14, 2023 16.98 16.99 16.96 16.99 1,303 -0.05(-0.29%)
Jul 13, 2023 17.00 17.04 17.00 17.04 200 +0.07(+0.41%)
Jul 11, 2023 16.97 40 +0.11(+0.65%)
Jul 07, 2023 16.86 29 -0.02(-0.12%)
Jul 06, 2023 16.88 16.88 16.88 16.88 755 +0.01(+0.06%)
Jul 05, 2023 16.87 16.87 16.87 16.87 1,682 -0.11(-0.65%)
Jul 04, 2023 16.95 16.98 16.95 16.98 2,100 +0.10(+0.59%)
Jun 30, 2023 16.88 0 +0.06(+0.36%)
Jun 29, 2023 16.82 16.82 16.82 16.82 1,300 -0.09(-0.53%)
Jun 28, 2023 16.93 16.93 16.91 16.91 1,000 +0.00(+0.00%)
Jun 27, 2023 16.89 16.91 16.89 16.91 350 -0.02(-0.12%)
Jun 26, 2023 16.89 16.93 16.89 16.93 300 +0.02(+0.12%)
Jun 23, 2023 16.91 16.91 16.90 16.91 2,400 -0.02(-0.12%)
Jun 22, 2023 16.93 16.93 16.93 16.93 100 -0.01(-0.06%)
Jun 21, 2023 16.93 16.94 16.93 16.94 3,800 +0.02(+0.12%)
Jun 20, 2023 16.92 16.92 16.91 16.92 2,300 +0.15(+0.89%)
Jun 19, 2023 16.77 16.77 16.77 16.77 800 -0.16(-0.95%)
Jun 16, 2023 16.93 16.95 16.93 16.93 2,600 -0.02(-0.12%)
Jun 15, 2023 16.91 16.95 16.91 16.95 1,100 +0.06(+0.36%)
Jun 14, 2023 16.89 16.89 16.89 16.89 200 -0.01(-0.06%)
Jun 13, 2023 16.91 16.91 16.90 16.90 1,200 -0.01(-0.06%)
Jun 12, 2023 16.90 16.91 16.90 16.91 200 +0.04(+0.24%)
Jun 09, 2023 16.89 16.90 16.84 16.87 3,100 -0.01(-0.06%)
Jun 08, 2023 16.85 16.88 16.85 16.88 300 +0.03(+0.18%)
Jun 07, 2023 16.83 16.85 16.83 16.85 526 +0.05(+0.30%)
Jun 06, 2023 16.81 16.84 16.80 16.80 8,800 +0.00(+0.00%)
Jun 05, 2023 16.80 16.80 16.80 16.80 249 -0.03(-0.18%)
Jun 02, 2023 16.83 16.83 16.83 16.83 200 +0.02(+0.12%)
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.