First Trust Senior Loan ETF Historical Data - FSL | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
TSX
First Trust Senior Loan ETF (FSL)
First Trust Senior Loan ETF (FSL) Historical

First Trust Senior Loan ETF (FSL)

16.94

-0.01

(-0.06%)

Closed May 03 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714686000	16.94	-0.01	-0.06	16.95	16.95	16.94	900
1714599600	16.95	-0.01	-0.06	16.94	16.95	16.92	2000
1714513200	16.96	-0.02	-0.12	16.96	16.96	16.96	1300
1714426800	16.98	-0.03	-0.18	16.97	16.98	16.97	100
1714167600	17.01	0	0.00	17.01	17.01	17.01	0
1714081200	17.01	-0.04	-0.23	17.01	17.01	17.01	0
1713994800	17.05	0.01	0.06	17.05	17.05	17.05	0
1713908400	17.04	0.03	0.18	17.07	17.07	17.04	900
1713822000	17.01	-0.01	-0.06	17.01	17.01	17.01	100
1713562800	17.02	0	0.00	17.06	17.06	17.01	900
1713476400	17.02	0.01	0.06	17.02	17.02	17.02	0
1713390000	17.01	0.02	0.12	17.01	17.01	17.01	10
1713303600	16.99	-0.05	-0.29	16.99	16.99	16.99	11
1713217200	17.04	0.01	0.06	17.04	17.04	17.04	100
1712958000	17.03	0.01	0.06	17.04	17.04	17.03	6300
1712871600	17.02	0	0.00	17.02	17.02	17.02	1
1712785200	17.02	-0.03	-0.18	17.02	17.02	17.02	12
1712698800	17.05	0	0.00	17.03	17.05	17.03	703
1712612400	17.05	0.06	0.35	17.05	17.05	17.05	1001
1712353200	16.99	-0.03	-0.18	17	17	16.99	2020
1712266800	17.02	-0.04	-0.23	17.07	17.07	17.02	700
1712180400	17.06	0.04	0.24	17.07	17.07	17.06	226
1712094000	17.02	0.02	0.12	17.02	17.02	17.02	0
1712007600	17	-0.01	-0.06	17.04	17.04	17	903
1711662000	17.01	0.01	0.06	17.01	17.01	17.01	26
1711575600	17	-0.04	-0.23	17	17	17	84
1711489200	17.04	0	0.00	17.04	17.04	17.04	3
1711402800	17.04	0	0.00	17.04	17.04	17.04	0
1711143600	17.04	-0.07	-0.41	17.07	17.07	17.04	2700
1711057200	17.11	0.01	0.06	17.11	17.11	17.1	327
1710970800	17.1	0.03	0.18	17.1	17.1	17.1	92
1710884400	17.07	-0.01	-0.06	17.13	17.13	17.07	110
1710798000	17.08	0.02	0.12	17.05	17.1	17.05	700
1710538800	17.06	-0.01	-0.06	17.08	17.09	17.03	5122
1710452400	17.07	-0.03	-0.18	17.07	17.07	17.07	51
1710366000	17.1	0.02	0.12	17.04	17.1	17.04	302
1710279600	17.08	0.02	0.12	17.08	17.08	17.08	0
1710193200	17.06	-0.01	-0.06	17.05	17.06	17.05	400
1709937600	17.07	-0.04	-0.23	17.09	17.09	17.07	3503
1709851200	17.11	0.02	0.12	17.08	17.11	17.08	300
1709764800	17.09	0.05	0.29	17.09	17.09	17.09	273
1709678400	17.04	-0.01	-0.06	17.07	17.07	17.04	229
1709592000	17.05	0.01	0.06	17.05	17.05	17.05	0
1709332800	17.04	0.05	0.29	17.04	17.04	17.04	0
1709246400	16.99	-0.01	-0.06	16.99	16.99	16.99	100
1709160000	17	-0.12	-0.70	16.95	17	16.95	700
1709073600	17.12	0.05	0.29	17.05	17.12	17.05	1100
1708987200	17.07	-0.01	-0.06	16.98	17.07	16.98	820
1708728000	17.08	0.04	0.23	17.08	17.08	17.08	882
1708641600	17.04	0.03	0.18	17.01	17.04	17.01	200
1708555200	17.01	0.01	0.06	17.01	17.01	17.01	0
1708468800	17	0	0.00	17	17	17	0
1708123200	17	0.02	0.12	17	17	17	1000
1708036800	16.98	-0.01	-0.06	16.97	16.98	16.97	405
1707950400	16.99	0.01	0.06	16.99	16.99	16.99	0
1707864000	16.98	0	0.00	16.92	16.98	16.91	3300
1707777600	16.98	-0.04	-0.24	17	17	16.98	700
1707518400	17.02	0	0.00	17.03	17.03	17.01	700
1707432000	17.02	0.01	0.06	17.02	17.02	17.02	113
1707345600	17.01	0.04	0.24	17	17.01	16.96	1623
1707259200	16.97	0.08	0.47	16.98	16.98	16.95	1000
1707172800	16.89	-0.04	-0.24	16.89	16.89	16.89	0

First Trust Senior Loan ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions