Senior Loan ETF FT (NQ: FTSL )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	40.25	40.28	40.22	40.27	401,927	+0.01(+0.02%)
May 27, 2021	40.27	40.31	40.22	40.26	471,229	+0.01(+0.02%)
May 26, 2021	40.25	40.28	40.20	40.25	913,584	+0.06(+0.15%)
May 25, 2021	40.26	40.27	40.19	40.20	266,392	-0.03(-0.06%)
May 24, 2021	40.32	40.32	40.22	40.22	436,728	-0.03(-0.08%)
May 21, 2021	40.20	40.27	40.20	40.25	348,318	+0.08(+0.19%)
May 20, 2021	40.20	40.20	40.15	40.18	538,892	+0.02(+0.04%)
May 19, 2021	40.11	40.16	40.09	40.16	243,787	+0.01(+0.02%)
May 18, 2021	40.17	40.17	40.14	40.15	811,048	+0.00(+0.01%)
May 17, 2021	40.15	40.20	40.12	40.15	1,489,120	-0.00(-0.01%)
May 14, 2021	40.16	40.24	40.15	40.15	817,360	+0.02(+0.04%)
May 13, 2021	40.14	40.16	40.07	40.14	667,420	+0.13(+0.33%)
May 12, 2021	40.10	40.10	39.99	40.00	786,532	-0.12(-0.29%)
May 11, 2021	40.06	40.12	40.02	40.12	412,167	+0.02(+0.04%)
May 10, 2021	40.07	40.14	40.07	40.10	1,377,009	+0.02(+0.04%)
May 07, 2021	40.09	40.32	40.09	40.09	508,626	+0.03(+0.08%)
May 06, 2021	40.06	40.13	39.97	40.05	786,802	-0.03(-0.06%)
May 05, 2021	40.09	40.09	39.99	40.08	1,198,359	+0.03(+0.08%)
May 04, 2021	40.04	40.08	40.02	40.04	609,669	-0.03(-0.08%)
May 03, 2021	40.04	40.19	40.04	40.08	729,489	+0.00(+0.00%)
Apr 30, 2021	40.14	40.14	40.03	40.08	382,172	-0.03(-0.08%)
Apr 29, 2021	40.17	40.19	40.05	40.11	315,169	+0.04(+0.10%)
Apr 28, 2021	40.06	40.43	39.99	40.07	1,416,759	+0.03(+0.08%)
Apr 27, 2021	40.10	40.10	40.03	40.04	319,232	+0.01(+0.02%)
Apr 26, 2021	40.07	40.11	40.03	40.03	447,160	-0.02(-0.04%)
Apr 23, 2021	40.06	40.11	40.03	40.04	426,016	+0.01(+0.02%)
Apr 22, 2021	40.10	40.10	39.98	40.04	837,369	-0.10(-0.25%)
Apr 21, 2021	40.04	40.27	40.04	40.14	765,675	+0.13(+0.33%)
Apr 20, 2021	40.01	40.06	39.97	40.00	514,357	-0.02(-0.04%)
Apr 19, 2021	39.97	40.06	39.95	40.02	593,610	+0.08(+0.19%)
Apr 16, 2021	40.22	40.22	39.94	39.95	697,597	-0.15(-0.38%)
Apr 15, 2021	40.11	40.20	40.07	40.10	516,384	+0.03(+0.06%)
Apr 14, 2021	40.14	40.15	40.07	40.07	475,192	-0.07(-0.17%)
Apr 13, 2021	40.14	40.18	40.13	40.14	815,916	-0.03(-0.06%)
Apr 12, 2021	40.17	40.17	40.10	40.16	390,673	+0.04(+0.10%)
Apr 09, 2021	40.20	40.20	40.09	40.12	405,075	-0.01(-0.02%)
Apr 08, 2021	40.16	40.19	40.11	40.13	819,330	-0.02(-0.04%)
Apr 07, 2021	40.07	40.21	40.05	40.15	1,001,740	+0.08(+0.19%)
Apr 06, 2021	40.07	40.12	39.97	40.07	829,992	+0.04(+0.10%)
Apr 05, 2021	39.96	40.09	39.96	40.03	609,895	+0.00(+0.00%)
Apr 01, 2021	39.93	40.06	39.93	40.03	735,195	+0.03(+0.08%)
Mar 31, 2021	39.75	40.05	39.75	40.00	805,357	+0.17(+0.42%)
Mar 30, 2021	40.01	40.09	39.77	39.83	2,270,609	-0.17(-0.42%)
Mar 29, 2021	40.00	40.21	39.94	40.00	487,703	-0.02(-0.06%)
Mar 26, 2021	39.95	40.05	39.94	40.02	325,329	+0.00(+0.00%)
Mar 25, 2021	39.94	40.02	39.90	40.02	378,506	+0.04(+0.10%)
Mar 24, 2021	39.95	40.02	39.90	39.98	580,811	+0.03(+0.08%)
Mar 23, 2021	40.03	40.05	39.91	39.95	297,470	-0.02(-0.04%)
Mar 22, 2021	39.97	40.15	39.96	39.96	472,738	-0.02(-0.04%)
Mar 19, 2021	39.96	40.01	39.90	39.98	393,358	+0.00(+0.00%)
Mar 18, 2021	39.90	40.14	39.90	39.98	540,492	+0.01(+0.02%)
Mar 17, 2021	39.95	40.03	39.90	39.97	620,392	+0.01(+0.02%)
Mar 16, 2021	40.02	40.05	39.93	39.96	353,411	-0.08(-0.19%)
Mar 15, 2021	40.06	40.06	40.01	40.04	648,524	+0.04(+0.10%)
Mar 12, 2021	40.00	40.06	40.00	40.00	535,841	-0.06(-0.15%)
Mar 11, 2021	40.16	40.16	40.01	40.05	1,271,067	-0.01(-0.02%)
Mar 10, 2021	40.00	40.10	40.00	40.06	2,283,961	+0.04(+0.10%)
Mar 09, 2021	40.07	40.07	39.99	40.02	249,604	+0.05(+0.12%)
Mar 08, 2021	40.07	40.07	39.95	39.97	466,793	-0.06(-0.15%)
Mar 05, 2021	40.13	40.13	39.95	40.03	617,946	+0.09(+0.23%)
Mar 04, 2021	40.03	40.08	39.89	39.94	613,499	-0.01(-0.02%)
Mar 03, 2021	39.94	40.07	39.94	39.95	371,757	-0.09(-0.23%)
Mar 02, 2021	39.91	40.10	39.91	40.04	582,897	-0.02(-0.06%)

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.