Quantcast

Highland/iBoxx Senior Loan ETF Historical Stock Prices

SNLN 
$17.36
*  
0.07
0.4%
Get SNLN Alerts
*Delayed - data as of Dec. 18, 2018  -  Find a broker to begin trading SNLN now
Exchange:NASDAQ

Community Rating:
View:    SNLN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-SEP-2018 TO 18-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 17.43 17.43 17.33 17.36 392,936
12/18/2018 17.43 17.43 17.33 17.36 392,936
12/17/2018 17.47 17.47 17.41 17.43 367,777
12/14/2018 17.5 17.5 16.6197 17.48 257,475
12/13/2018 17.55 17.61 17.502 17.61 504,473
12/12/2018 17.59 17.61 17.555 17.58 225,232
12/11/2018 17.58 17.62 17.56 17.57 527,171
12/10/2018 17.66 17.66 17.62 17.62 239,494
12/07/2018 17.69 17.7041 17.63 17.65 1,659,394
12/06/2018 17.76 17.79 17.71 17.74 275,841
12/04/2018 17.8 17.82 17.77 17.79 838,543
12/03/2018 17.77 17.81 17.77 17.81 240,007
11/30/2018 17.76 17.8 17.76 17.775 250,175
11/29/2018 17.77 17.79 17.7204 17.78 110,685
11/28/2018 17.78 17.8 17.77 17.8 213,680
11/27/2018 17.79 17.8204 17.79 17.8 122,387
11/26/2018 17.82 17.83 17.795 17.81 153,251
11/23/2018 17.81 17.85 17.81 17.82 70,528
11/21/2018 17.81 17.85 17.76 17.82 227,696
11/20/2018 17.85 17.87 17.83 17.8302 1,616,331
11/19/2018 17.88 17.92 17.87 17.87 2,548,084
11/16/2018 17.95 17.965 17.91 17.91 260,903
11/15/2018 17.98 18.01 17.95 17.98 1,069,410
11/14/2018 18.05 18.09 18.03 18.07 96,850
11/13/2018 18.05 18.1 18.04 18.04 49,761
11/12/2018 18.07 18.09 18.05 18.06 86,662
11/09/2018 18.08 18.11 18.07 18.07 95,197
11/08/2018 18.07 18.11 18.07 18.11 197,051
11/07/2018 18.09 18.11 18.06 18.11 64,428
11/06/2018 18.09 18.1 18.06 18.08 83,681
11/05/2018 18.07 18.095 18.05 18.095 82,179
11/02/2018 18.08 18.09 18.05 18.05 122,135
11/01/2018 18.08 18.09 18.05 18.09 240,946
10/31/2018 18.05 18.08 18.05 18.06 93,182
10/30/2018 18.06 18.09 18.05 18.09 159,855
10/29/2018 18.09 18.11 18.07 18.07 195,165
10/26/2018 18.1 18.1225 18.09 18.11 118,036
10/25/2018 18.11 18.14 18.1 18.11 161,562
10/24/2018 18.14 18.17 18.11 18.13 170,572
10/23/2018 18.16 18.17 18.14 18.155 127,439
10/22/2018 18.17 18.19 18.16 18.17 168,705
10/19/2018 18.15 18.2 18.14 18.16 153,009
10/18/2018 18.15 18.19 18.13 18.165 1,088,243
10/17/2018 18.18 18.18 18.16 18.16 228,607
10/16/2018 18.17 18.19 18.16 18.18 1,021,738
10/15/2018 18.17 18.17 18.15 18.15 71,727
10/12/2018 18.25 18.25 18.23 18.23 119,775
10/11/2018 18.21 18.26 18.21 18.22 386,244
10/10/2018 18.28 18.28 18.24 18.24 549,545
10/09/2018 18.29 18.3 18.25 18.26 2,237,664
10/08/2018 18.29 18.3 18.26 18.26 121,055
10/05/2018 18.27 18.28 18.26 18.27 161,012
10/04/2018 18.27 18.27 18.26 18.265 155,761
10/03/2018 18.26 18.2732 18.255 18.26 91,869
10/02/2018 18.25 18.27 18.25 18.26 79,656
10/01/2018 18.26 18.2725 18.2564 18.26 160,630
09/28/2018 18.26 18.26 18.25 18.255 241,410
09/27/2018 18.24 18.26 18.24 18.2535 75,777
09/26/2018 18.23 18.25 18.23 18.25 122,321
09/25/2018 18.22 18.24 18.22 18.23 68,496
09/24/2018 18.19 18.23 18.19 18.23 221,729
09/21/2018 18.2 18.21 18.19 18.21 85,572
09/20/2018 18.2 18.2 18.182 18.195 113,424
09/19/2018 18.19 18.2 18.18 18.19 115,427
09/18/2018 18.18 18.19 18.18 18.18 104,108
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio