Senior Loan ETF FT (NQ: FTSL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	36.91	36.99	36.85	36.88	174,933	-0.01(-0.02%)
May 30, 2019	36.89	36.96	36.89	36.89	175,579	-0.09(-0.23%)
May 29, 2019	36.96	36.99	36.93	36.98	365,616	+0.05(+0.13%)
May 28, 2019	36.99	37.03	36.93	36.93	259,167	-0.08(-0.21%)
May 24, 2019	36.99	37.01	36.92	37.01	184,559	+0.05(+0.13%)
May 23, 2019	37.07	37.08	36.95	36.96	278,070	-0.12(-0.32%)
May 22, 2019	37.09	37.13	37.03	37.08	356,468	+0.07(+0.19%)
May 21, 2019	37.08	37.13	37.01	37.01	148,647	-0.09(-0.23%)
May 20, 2019	37.06	37.13	37.06	37.10	164,269	+0.05(+0.13%)
May 17, 2019	37.02	37.09	37.02	37.05	118,137	-0.03(-0.08%)
May 16, 2019	37.03	37.08	37.03	37.08	108,733	+0.05(+0.15%)
May 15, 2019	36.98	37.05	36.93	37.03	257,283	+0.03(+0.08%)
May 14, 2019	37.03	37.03	36.92	36.99	199,938	+0.02(+0.04%)
May 13, 2019	36.96	37.03	36.92	36.98	158,065	-0.07(-0.18%)
May 10, 2019	37.12	37.12	36.93	37.05	136,044	-0.01(-0.03%)
May 09, 2019	37.09	37.10	36.98	37.06	289,562	-0.09(-0.23%)
May 08, 2019	37.13	37.15	37.09	37.14	255,369	+0.02(+0.04%)
May 07, 2019	37.16	37.18	37.10	37.13	181,442	-0.06(-0.17%)
May 06, 2019	37.19	37.19	37.11	37.19	370,683	+0.02(+0.06%)
May 03, 2019	37.17	37.19	37.15	37.17	192,600	+0.06(+0.17%)
May 02, 2019	37.17	37.20	37.10	37.10	552,096	-0.07(-0.18%)
May 01, 2019	37.19	37.19	37.14	37.17	285,082	-0.02(-0.05%)
Apr 30, 2019	37.16	37.22	37.14	37.19	261,148	+0.01(+0.02%)
Apr 29, 2019	37.16	37.18	37.11	37.18	196,692	+0.07(+0.19%)
Apr 26, 2019	37.07	37.16	37.07	37.11	247,482	+0.01(+0.02%)
Apr 25, 2019	37.13	37.14	37.06	37.10	234,966	+0.01(+0.02%)
Apr 24, 2019	37.05	37.15	37.05	37.10	278,310	+0.02(+0.04%)
Apr 23, 2019	37.06	37.09	37.01	37.08	321,049	+0.01(+0.03%)
Apr 22, 2019	37.01	37.08	36.97	37.07	249,846	+0.10(+0.27%)
Apr 18, 2019	37.02	37.05	36.97	36.97	228,395	-0.05(-0.15%)
Apr 17, 2019	36.96	37.05	36.88	37.02	253,759	+0.11(+0.29%)
Apr 16, 2019	36.99	37.03	36.91	36.91	613,416	-0.08(-0.21%)
Apr 15, 2019	36.95	37.02	36.91	36.99	156,552	+0.03(+0.08%)
Apr 12, 2019	36.94	36.97	36.92	36.96	174,335	+0.01(+0.02%)
Apr 11, 2019	36.94	36.95	36.87	36.95	263,829	+0.08(+0.21%)
Apr 10, 2019	36.87	36.92	36.84	36.87	477,628	+0.05(+0.13%)
Apr 09, 2019	36.85	36.86	36.79	36.83	173,338	+0.00(+0.00%)
Apr 08, 2019	36.81	36.84	36.79	36.83	225,362	+0.12(+0.32%)
Apr 05, 2019	36.74	36.80	36.71	36.71	357,724	+0.00(+0.00%)
Apr 04, 2019	36.70	36.74	36.70	36.71	184,733	+0.05(+0.13%)
Apr 03, 2019	36.61	36.67	36.47	36.67	183,150	+0.07(+0.19%)
Apr 02, 2019	36.56	36.61	36.55	36.60	167,710	+0.04(+0.11%)
Apr 01, 2019	36.53	36.57	36.48	36.56	256,293	+0.14(+0.38%)
Mar 29, 2019	36.47	36.50	36.36	36.42	346,601	-0.03(-0.09%)
Mar 28, 2019	36.47	36.50	36.39	36.45	273,276	-0.03(-0.08%)
Mar 27, 2019	36.42	36.49	36.38	36.48	229,632	+0.03(+0.08%)
Mar 26, 2019	36.32	36.45	36.30	36.45	233,870	+0.04(+0.11%)
Mar 25, 2019	36.39	36.41	36.34	36.41	286,885	-0.03(-0.08%)
Mar 22, 2019	36.54	36.62	36.42	36.44	451,616	-0.06(-0.17%)
Mar 21, 2019	36.57	36.67	36.42	36.50	283,463	-0.12(-0.33%)
Mar 20, 2019	36.61	36.75	36.55	36.63	278,120	+0.05(+0.13%)
Mar 19, 2019	36.53	36.59	36.53	36.58	396,416	+0.04(+0.11%)
Mar 18, 2019	36.53	36.56	36.49	36.54	222,148	+0.02(+0.06%)
Mar 15, 2019	36.49	36.57	36.49	36.52	566,945	+0.04(+0.11%)
Mar 14, 2019	36.56	36.57	36.39	36.48	572,360	-0.09(-0.25%)
Mar 13, 2019	36.30	36.58	36.30	36.57	296,633	+0.08(+0.23%)
Mar 12, 2019	36.43	36.49	36.41	36.49	728,750	+0.03(+0.08%)
Mar 11, 2019	36.40	36.48	36.40	36.46	464,610	+0.02(+0.06%)
Mar 08, 2019	36.47	36.47	36.39	36.43	747,053	-0.12(-0.34%)
Mar 07, 2019	36.69	36.69	36.50	36.56	971,038	-0.15(-0.42%)
Mar 06, 2019	36.70	36.72	36.67	36.71	180,170	-0.01(-0.02%)
Mar 05, 2019	36.71	36.73	36.70	36.72	221,685	+0.04(+0.10%)
Mar 04, 2019	36.74	36.77	36.66	36.68	585,265	-0.04(-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.