MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FTSL — First Trust Senior Loan Fund ETF
NasdaqFirst Trust Senior Loan Fund ETF
$44.57
-0.05(-0.11%)
- O
- 44.66
- H
- 44.78
- L
- 44.53
- V
- 571.89K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$44.57
Period Return-1.35%
Period High$46.19
Period Low$44.37
Avg Daily Volume282.1K
Total Trading Days365
FTSL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $44.66 | $44.78 | $44.53 | $44.57 | $-0.05 | -0.11% | 571,891 | $44.62 | $44.53 $44.78 |
| Oct 1, 2026 | $44.60 | $44.66 | $44.52 | $44.62 | +$0.05 | +0.11% | 484,787 | $44.59 | $44.52 $44.66 |
| Sep 30, 2026 | $44.67 | $44.68 | $44.56 | $44.57 | $-0.06 | -0.13% | 573,238 | $44.60 | $44.56 $44.68 |
| Sep 29, 2026 | $44.60 | $44.85 | $44.58 | $44.63 | +$0.05 | +0.11% | 1,578,912 | $44.64 | $44.58 $44.85 |
| Sep 28, 2026 | $44.70 | $44.72 | $44.58 | $44.58 | $-0.13 | -0.29% | 221,506 | $44.62 | $44.58 $44.72 |
| Sep 25, 2026 | $44.66 | $44.72 | $44.65 | $44.71 | +$0.08 | +0.18% | 229,384 | $44.69 | $44.65 $44.72 |
| Sep 24, 2026 | $44.72 | $44.76 | $44.60 | $44.63 | $-0.31 | -0.69% | 345,796 | $44.69 | $44.60 $44.76 |
| Sep 23, 2026 | $45.08 | $45.09 | $44.92 | $44.94 | $-0.08 | -0.18% | 194,418 | $44.99 | $44.92 $45.09 |
| Sep 22, 2026 | $45.00 | $45.06 | $44.91 | $45.02 | +$0.02 | +0.04% | 256,591 | $45.03 | $44.91 $45.06 |
| Sep 21, 2026 | $44.97 | $45.05 | $44.92 | $45.00 | +$0.07 | +0.16% | 340,382 | $44.98 | $44.92 $45.05 |
| Sep 18, 2026 | $44.98 | $45.04 | $44.89 | $44.93 | $-0.05 | -0.12% | 214,844 | $44.97 | $44.89 $45.04 |
| Sep 17, 2026 | $44.92 | $45.01 | $44.92 | $44.98 | +$0.06 | +0.14% | 139,296 | $44.96 | $44.92 $45.01 |
| Sep 16, 2026 | $44.91 | $45.03 | $44.87 | $44.92 | +$0.02 | +0.04% | 144,705 | $44.93 | $44.87 $45.03 |
| Sep 15, 2026 | $44.93 | $44.98 | $44.83 | $44.90 | $-0.02 | -0.04% | 395,131 | $44.88 | $44.83 $44.98 |
| Sep 14, 2026 | $44.93 | $45.02 | $44.89 | $44.92 | $-0.03 | -0.07% | 336,008 | $44.94 | $44.89 $45.02 |
| Sep 11, 2026 | $44.94 | $45.01 | $44.89 | $44.95 | +$0.05 | +0.11% | 316,542 | $44.95 | $44.89 $45.01 |
| Sep 10, 2026 | $44.93 | $44.98 | $44.89 | $44.90 | $-0.03 | -0.07% | 256,237 | $44.93 | $44.89 $44.98 |
| Sep 9, 2026 | $45.01 | $45.04 | $44.91 | $44.93 | +$0.01 | +0.02% | 241,112 | $44.94 | $44.91 $45.04 |
| Sep 8, 2026 | $44.93 | $44.95 | $44.90 | $44.92 | $-0.05 | -0.11% | 150,744 | $44.92 | $44.90 $44.95 |
| Sep 4, 2026 | $44.91 | $44.98 | $44.90 | $44.97 | +$0.07 | +0.17% | 199,209 | $44.95 | $44.90 $44.98 |
| Sep 3, 2026 | $44.87 | $44.99 | $44.87 | $44.90 | +$0.01 | +0.01% | 184,854 | $44.90 | $44.87 $44.99 |
| Sep 2, 2026 | $44.88 | $44.98 | $44.84 | $44.89 | +$0.01 | +0.02% | 235,540 | $44.89 | $44.84 $44.98 |
| Sep 1, 2026 | $44.91 | $44.99 | $44.71 | $44.88 | $-0.03 | -0.07% | 1,692,798 | $44.89 | $44.71 $44.99 |
| Aug 31, 2026 | $44.91 | $44.98 | $44.87 | $44.91 | +$0.01 | +0.02% | 227,222 | $44.90 | $44.87 $44.98 |
| Aug 28, 2026 | $44.92 | $44.94 | $44.85 | $44.90 | +$0.05 | +0.11% | 170,772 | $44.89 | $44.85 $44.94 |
| Aug 27, 2026 | $44.87 | $44.88 | $44.80 | $44.85 | +$0.07 | +0.16% | 173,393 | $44.85 | $44.80 $44.88 |
| Aug 26, 2026 | $44.78 | $44.81 | $44.76 | $44.78 | +$0.01 | +0.02% | 161,014 | $44.79 | $44.76 $44.81 |
| Aug 25, 2026 | $44.78 | $44.87 | $44.70 | $44.77 | +$0.00 | +0.00% | 114,076 | $44.78 | $44.70 $44.87 |
| Aug 24, 2026 | $44.76 | $44.82 | $44.74 | $44.77 | +$0.01 | +0.02% | 175,908 | $44.77 | $44.74 $44.82 |
| Aug 21, 2026 | $44.78 | $44.83 | $44.68 | $44.76 | $-0.24 | -0.53% | 233,030 | $44.74 | $44.68 $44.83 |