Skip to main content
FTSL logo

First Trust Senior Loan Fund

FTSLNASDAQFirst TrustFixed Income

$44.32Today:- (-)1Y −2.93%

As of Oct 26, 2026 close

Assets (AUM)
$2.44B
Expense ratio
0.70%
Dividend yield
6.35%
Holdings
439
52-week range
$44.37$46.09
Volume (live)
-
Avg. volume (3M)
369.70K

FTSL ETF Historical Prices: First Trust Senior Loan Fund

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

FTSL Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

FTSL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FTSL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202644.2944.3644.2744.3244.32290.68K
Oct 23, 202644.3344.3544.2544.3044.30282.79K
Oct 22, 202644.3744.3744.2644.3344.33256.32K
Oct 21, 202644.3844.3844.3344.3744.37187.08K
Oct 20, 202644.5744.6444.5344.5744.34182.78K
Oct 19, 202644.5644.6344.5144.5744.34529.79K
Oct 16, 202644.6244.6944.5044.5644.34455.21K
Oct 15, 202644.6244.6544.5144.5944.36262.72K
Oct 14, 202644.5744.5844.5144.5644.34441.64K
Oct 13, 202644.6344.6444.5144.5744.34252.38K
Oct 12, 202644.6944.6944.6144.6344.40142.75K
Oct 9, 202644.6344.6744.5944.6444.41380.57K
Oct 8, 202644.5044.6544.4544.6344.40448.22K
Oct 7, 202644.5644.6544.5144.5844.35640.25K
Oct 6, 202644.6144.6544.5744.6444.41396.13K
Oct 5, 202644.5644.6144.5644.6044.37250.73K
Oct 2, 202644.6644.7844.5344.5744.34571.90K
Oct 1, 202644.6044.6644.5244.6244.39484.79K
Sep 30, 202644.6744.6844.5644.5744.34573.24K
Sep 29, 202644.6044.8544.5844.6344.401.58M
Sep 28, 202644.7044.7244.5844.5844.35221.51K
Sep 25, 202644.6644.7244.6544.7144.48229.38K
Sep 24, 202644.7244.7644.6044.6344.40345.80K
Sep 23, 202645.0845.0944.9244.9444.49194.42K
Sep 22, 202645.0045.0644.9145.0244.57256.59K
Sep 21, 202644.9745.0544.9245.0044.55340.38K
Sep 18, 202644.9845.0444.8844.9344.48214.84K
Sep 17, 202644.9245.0144.9244.9844.53139.30K
Sep 16, 202644.9145.0344.8744.9244.47144.70K
Sep 15, 202644.9344.9844.8344.9044.45395.13K
Sep 14, 202644.9345.0244.8844.9244.47336.01K
Sep 11, 202644.9445.0144.8944.9544.50316.54K
Sep 10, 202644.9344.9844.8844.9044.45256.24K
Sep 9, 202645.0145.0444.9144.9344.48241.11K
Sep 8, 202644.9344.9544.9044.9244.47150.74K
Sep 4, 202644.9144.9844.9044.9744.52199.21K
Sep 3, 202644.8744.9944.8744.9044.44184.85K
Sep 2, 202644.8844.9844.8444.8944.44235.54K
Sep 1, 202644.9144.9944.7144.8844.431.69M
Aug 31, 202644.9144.9844.8744.9144.46227.22K
Aug 28, 202644.9244.9444.8544.9044.45170.77K
Aug 27, 202644.8744.8844.8044.8544.40173.39K
Aug 26, 202644.7844.8144.7644.7844.33161.01K
Aug 25, 202644.7844.8744.7044.7744.32114.08K
Aug 24, 202644.7644.8244.7444.7744.32175.91K
Aug 21, 202644.7844.8344.6844.7644.31233.03K
Aug 20, 202645.0045.0444.9645.0044.33148.86K
Aug 19, 202644.9845.0544.9545.0444.37386.14K
Aug 18, 202644.9945.0444.9444.9744.30181.40K
Aug 17, 202644.9545.0144.9344.9744.30148.11K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About First Trust Senior Loan Fund Historical Prices

What is OHLC data for FTSL?

OHLC stands for Open, High, Low, Close - the four key price points for FTSL during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for FTSL?

The adjusted close price for FTSL is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does FTSL price history go?

FTSL historical price data is available from the ETF's inception on Apr 30, 2013. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for FTSL data?

FTSL historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for FTSL?

Trading volume for FTSL indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.