First Trust Senior Loan ETF (TSX:FSL)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 21, 2025 | 16.72 | 0 | +0.00(+0.00%) | |||
| Jul 18, 2025 | 16.72 | 16.72 | 16.71 | 16.72 | 6,000 | +0.01(+0.06%) |
| Jul 17, 2025 | 16.70 | 16.71 | 16.70 | 16.71 | 4,400 | +0.00(+0.00%) |
| Jul 16, 2025 | 16.72 | 16.72 | 16.70 | 16.71 | 1,600 | +0.01(+0.06%) |
| Jul 14, 2025 | 16.70 | 0 | +0.01(+0.06%) | |||
| Jul 11, 2025 | 16.68 | 16.69 | 16.68 | 16.69 | 200 | +0.05(+0.30%) |
| Jul 07, 2025 | 16.64 | 6 | -0.08(-0.48%) | |||
| Jul 04, 2025 | 16.70 | 16.72 | 16.72 | 16.72 | 4,300 | +0.26(+1.58%) |
| Jul 02, 2025 | 16.46 | 0 | -0.16(-0.96%) | |||
| Jun 30, 2025 | 16.62 | 0 | -0.09(-0.54%) | |||
| Jun 26, 2025 | 16.71 | 0 | -0.01(-0.06%) | |||
| Jun 25, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 180 | +0.00(+0.00%) |
| Jun 24, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 200 | +0.03(+0.18%) |
| Jun 20, 2025 | 16.69 | 0 | +0.00(+0.00%) | |||
| Jun 18, 2025 | 16.69 | 0 | +0.01(+0.06%) | |||
| Jun 17, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 1,300 | +0.02(+0.12%) |
| Jun 13, 2025 | 16.66 | 0 | -0.01(-0.06%) | |||
| Jun 12, 2025 | 16.66 | 16.67 | 16.66 | 16.67 | 5,300 | -0.01(-0.06%) |
| Jun 11, 2025 | 16.67 | 16.68 | 16.67 | 16.68 | 7,865 | +0.02(+0.12%) |
| Jun 04, 2025 | 16.66 | 0 | +0.02(+0.12%) | |||
| Jun 02, 2025 | 16.64 | 0 | -0.06(-0.36%) | |||
| May 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 300 | -0.03(-0.18%) |
| May 29, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 100 | +0.02(+0.12%) |
| May 28, 2025 | 16.44 | 16.71 | 16.44 | 16.71 | 466 | +0.00(+0.00%) |
| May 27, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 1,500 | +0.02(+0.12%) |
| May 22, 2025 | 16.69 | 30 | +0.01(+0.06%) | |||
| May 21, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 400 | +0.00(+0.00%) |
| May 20, 2025 | 16.71 | 16.71 | 16.68 | 16.68 | 4,421 | -0.03(-0.18%) |
| May 14, 2025 | 16.71 | 0 | +0.01(+0.06%) | |||
| May 13, 2025 | 16.04 | 16.70 | 16.04 | 16.70 | 3,600 | +0.00(+0.00%) |
| May 12, 2025 | 16.86 | 16.86 | 16.69 | 16.70 | 1,100 | +0.09(+0.54%) |
| May 08, 2025 | 16.61 | 1 | +0.01(+0.06%) | |||
| May 07, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 561 | +0.00(+0.00%) |
| May 06, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 1,022 | -0.01(-0.06%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.