Get the Stockscreener App
44.92
0.06%
0.025
First Trust Senior Loan Fund Etf Stock (FTSL) Price History
The historical daily chart and data for First Trust Senior Loan Fund Etf stock (FTSL), show that the latest closing stock price as of May 26, 2026, is $44.92.
- First Trust Senior Loan Fund Etf all-time high stock price is $50.00, occurred on July 07, 2014.
- The lowest First Trust Senior Loan Fund Etf stock price recorded was $34.85 on March 20, 2020. Since then, First Trust Senior Loan Fund Etf's stock price has risen over 28.90% to $44.92 now.
- The 52-week high stock price for FTSL is $46.19, representing a 2.83% increase from the current share price, occurred on July 21, 2025.
- The 52-week low stock price for FTSL is $44.37, indicating a -1.22% decrease from the current share price, occurred on March 02, 2026.
- The closing price of First Trust Senior Loan Fund Etf (FTSL) stock in the beginning of 2025 was $47.89. The stock closed the year at $44.59, a loss of over -6.89% for the year.
The table below shows more information about FTSL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $44.93 | $44.89 | $0.04 | 194,684.0 | +0.06% |
| May 22, 2026 | $44.97 | $44.84 | $0.13 | 382,860.0 | -0.08% |
| May 21, 2026 | $44.94 | $44.86 | $0.0799 | 199,098.0 | -0.51% |
| May 20, 2026 | $45.17 | $45.07 | $0.10 | 327,188.0 | +0.18% |
| May 19, 2026 | $45.14 | $45.08 | $0.06 | 252,840.0 | -0.12% |
| May 18, 2026 | $45.17 | $45.09 | $0.08 | 177,778.0 | -0.01% |
| May 15, 2026 | $45.22 | $45.12 | $0.095 | 217,544.0 | -0.13% |
| May 14, 2026 | $45.21 | $45.17 | $0.04 | 195,193.0 | +0.00% |
| May 13, 2026 | $45.22 | $45.08 | $0.14 | 180,923.0 | +0.07% |
| May 12, 2026 | $45.19 | $45.13 | $0.055 | 221,410.0 | -0.11% |
| May 11, 2026 | $45.25 | $45.20 | $0.05 | 250,230.0 | +0.00% |
| May 08, 2026 | $45.24 | $45.15 | $0.0899 | 139,785.0 | +0.00% |
| May 07, 2026 | $45.22 | $45.16 | $0.06 | 142,068.0 | +0.11% |
| May 06, 2026 | $45.18 | $45.11 | $0.0683 | 171,526.0 | +0.09% |
| May 05, 2026 | $45.15 | $45.10 | $0.05 | 155,793.0 | +0.03% |
| May 04, 2026 | $45.12 | $45.03 | $0.09 | 221,809.0 | -0.01% |
| May 01, 2026 | $45.13 | $45.04 | $0.0899 | 209,518.0 | +0.11% |
| Apr 30, 2026 | $45.14 | $45.06 | $0.0799 | 224,984.0 | -0.04% |
| Apr 29, 2026 | $45.10 | $45.02 | $0.085 | 192,644.0 | +0.04% |
| Apr 28, 2026 | $45.24 | $45.03 | $0.2099 | 107,894.0 | -0.09% |
First Trust Senior Loan Fund Etf Stock (FTSL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Senior Loan Fund Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FTSL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Senior Loan Fund Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Senior Loan Fund Etf Stock (FTSL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $45.25 | $44.84 | $0.41 | 3,834,931.0 | -0.33% |
| Apr, 2026 | $45.25 | $44.71 | $0.5391 | 6,245,053.0 | +0.60% |
| Mar, 2026 | $45.07 | $44.37 | $0.6998 | 10,301,081.0 | +0.58% |
| Feb, 2026 | $45.60 | $44.52 | $1.08 | 7,598,759.0 | -1.94% |
| Jan, 2026 | $46.09 | $45.38 | $0.71 | 5,555,841.0 | -1.00% |
First Trust Senior Loan Fund Etf Stock (FTSL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $46.05 | $45.76 | $0.2874 | 5,294,776.0 | -0.03% |
| Nov, 2025 | $46.00 | $45.39 | $0.6085 | 4,726,656.0 | +0.21% |
| Oct, 2025 | $45.90 | $45.15 | $0.75 | 6,883,587.0 | -0.09% |
| Sep, 2025 | $46.15 | $45.80 | $0.3499 | 5,650,096.0 | -0.26% |
| Aug, 2025 | $46.11 | $45.06 | $1.05 | 4,375,294.0 | +0.09% |
| Jul, 2025 | $46.19 | $45.88 | $0.31 | 5,408,250.0 | +0.07% |
| Jun, 2025 | $46.08 | $45.75 | $0.33 | 5,236,553.0 | +0.20% |
| May, 2025 | $46.01 | $45.55 | $0.46 | 5,795,158.0 | +0.48% |
| Apr, 2025 | $45.88 | $44.30 | $1.58 | 10,173,007.0 | -0.15% |
| Mar, 2025 | $46.14 | $45.49 | $0.65 | 5,943,671.0 | -0.67% |
| Feb, 2025 | $46.30 | $45.95 | $0.35 | 5,362,075.0 | -0.67% |
| Jan, 2025 | $46.52 | $46.12 | $0.40 | 6,311,093.0 | +0.06% |
First Trust Senior Loan Fund Etf Stock (FTSL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $46.55 | $46.01 | $0.54 | 5,498,821.0 | -0.09% |
| Nov, 2024 | $46.53 | $45.93 | $0.60 | 4,637,925.0 | +0.85% |
| Oct, 2024 | $46.26 | $45.86 | $0.40 | 5,821,473.0 | +0.07% |
| Sep, 2024 | $46.28 | $45.75 | $0.5299 | 6,955,513.0 | -0.11% |
| Aug, 2024 | $46.27 | $45.23 | $1.04 | 6,527,908.0 | -0.15% |
| Jul, 2024 | $46.25 | $45.76 | $0.49 | 4,988,824.0 | +0.66% |
| Jun, 2024 | $46.25 | $45.69 | $0.56 | 4,661,293.0 | -0.70% |
| May, 2024 | $46.55 | $45.90 | $0.65 | 5,045,412.0 | +0.17% |
| Apr, 2024 | $46.54 | $45.95 | $0.59 | 6,143,927.0 | -0.56% |
| Mar, 2024 | $46.99 | $45.95 | $1.04 | 6,142,912.0 | +0.11% |
| Feb, 2024 | $46.18 | $45.81 | $0.37 | 6,478,394.0 | +0.65% |
| Jan, 2024 | $46.20 | $45.78 | $0.42 | 7,678,559.0 | -0.46% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):