SNLN - Highland/iBoxx Senior Loan ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201818.12018.14018.11018.14018.140217,248
Jul 17, 201818.12018.13018.11018.13018.130460,600
Jul 16, 201818.11018.13018.09018.11018.1101,859,600
Jul 13, 201818.13018.13018.10018.11018.11071,000
Jul 13, 20180.066 Dividend
Jul 12, 201818.18018.20018.18018.18018.11462,000
Jul 11, 201818.17018.18018.17018.18018.11484,000
Jul 10, 201818.17018.18018.16018.17018.10463,500
Jul 09, 201818.14018.16018.11018.15018.08471,300
Jul 06, 201818.12018.14018.12018.14018.07493,600
Jul 05, 201818.10018.13018.10018.11018.04488,700
Jul 03, 201818.10018.12018.10018.10018.03486,400
Jul 02, 201818.04018.10018.04018.07018.004205,500
Jun 29, 201818.10018.10018.07018.09018.02475,100
Jun 28, 201818.12018.14018.11018.13018.064141,000
Jun 27, 201818.14018.15018.12018.14018.074271,900
Jun 26, 201818.15018.15018.14018.15018.08481,300
Jun 25, 201818.16018.18018.14018.15018.084286,600
Jun 22, 201818.16018.17018.14018.14018.074245,200
Jun 21, 201818.16018.18018.15018.16018.09479,200
Jun 20, 201818.17018.17018.15018.15018.08495,800
Jun 19, 201818.17018.18018.15018.16018.094362,800
Jun 18, 201818.18018.20018.17018.19018.124176,200
Jun 15, 201818.19018.20018.18018.19018.124181,900
Jun 15, 20180.078 Dividend
Jun 14, 201818.28018.28018.27018.28018.136109,500
Jun 13, 201818.26018.27018.26018.27018.126134,200
Jun 12, 201818.25018.28018.25018.27018.12662,500
Jun 11, 201818.25018.27018.25018.25018.10695,300
Jun 08, 201818.25018.27018.24018.26018.11685,700
Jun 07, 201818.26018.26018.24018.24018.096834,300
Jun 06, 201818.24018.26018.24018.26018.11671,400
Jun 05, 201818.23018.25018.23018.25018.10680,300
Jun 04, 201818.22018.24018.22018.23018.086110,400
Jun 01, 201818.20018.23018.20018.20018.057140,300
May 31, 201818.21018.22018.20018.20018.057148,900
May 30, 201818.21018.22018.20018.22018.076238,300
May 29, 201818.22018.25018.21018.22018.076145,900
May 25, 201818.22018.24018.21018.24018.096126,500
May 24, 201818.22018.23018.21018.23018.086106,400
May 23, 201818.20018.22018.20018.22018.076147,400
May 22, 201818.21018.23018.20018.22018.07675,100
May 21, 201818.22018.25018.21018.22018.07683,800
May 18, 201818.21018.24018.21018.23018.086127,500
May 17, 201818.20018.22018.20018.22018.07688,000
May 16, 201818.19018.21018.19018.20018.05799,100
May 15, 201818.19018.21018.18018.19018.047101,400
May 15, 20180.075 Dividend
May 14, 201818.27018.29018.27018.27018.05282,000
May 11, 201818.27018.32018.27018.28018.061121,600
May 10, 201818.29018.31018.29018.30018.081141,800
May 09, 201818.30018.31018.29018.30018.081117,400
May 08, 201818.29018.31018.28018.30018.081144,200
May 07, 201818.29018.31018.29018.31018.09176,000
May 04, 201818.30018.30018.29018.30018.081119,200
May 03, 201818.29018.32018.29018.31018.09165,700
May 02, 201818.31018.32018.29018.30018.08198,600
May 01, 201818.31018.32018.29018.32018.101115,800
Apr 30, 201818.31018.32018.29018.29018.07198,000
Apr 27, 201818.32018.32018.30018.31018.091112,400
Apr 26, 201818.33018.33018.31018.33018.111154,300
Apr 25, 201818.31018.31018.30018.31018.09180,600
Apr 24, 201818.30018.32018.29018.29018.071241,300
Apr 23, 201818.29018.31018.28018.30018.081122,600
Apr 20, 201818.30018.33018.29018.30018.081218,800
Apr 19, 201818.31018.32018.29018.30018.081109,300
Apr 18, 201818.30018.31018.29018.29018.071224,000
Apr 17, 201818.29018.31018.27018.31018.091219,500
Apr 16, 201818.27018.30018.26018.28018.061478,000
Apr 13, 201818.27018.28018.26018.27018.052114,600
Apr 13, 20180.07 Dividend
Apr 12, 201818.33018.35018.32018.33018.042124,900
Apr 11, 201818.32018.33018.31018.32018.032111,800
Apr 10, 201818.31018.34018.31018.32018.032130,200
Apr 09, 201818.29018.32018.29018.32018.03288,800
Apr 06, 201818.29018.30018.26018.27017.983196,500
Apr 05, 201818.30018.30018.27018.30018.012125,800
Apr 04, 201818.28018.31018.26018.31018.022248,300
Apr 03, 201818.28018.31018.28018.31018.022226,200
Apr 02, 201818.30018.31018.26018.27017.983226,100
Mar 29, 201818.31018.32018.29018.32018.032319,600
Mar 28, 201818.31018.31018.28018.30018.012141,500
Mar 27, 201818.32018.32018.29018.30018.012129,400
Mar 26, 201818.31018.32018.29018.32018.032222,100
Mar 23, 201818.31018.32018.28018.31018.02293,200
Mar 22, 201818.31018.31018.27018.28017.992286,300
Mar 21, 201818.30018.32018.29018.31018.022106,500
Mar 20, 201818.30018.32018.29018.31018.02261,000
Mar 19, 201818.29018.31018.28018.28017.992160,300
Mar 16, 201818.31018.31018.29018.30018.012236,800
Mar 15, 201818.32018.33018.29018.30018.012125,100
Mar 15, 20180.07 Dividend
Mar 14, 201818.38018.38018.35018.35017.992120,100
Mar 13, 201818.35018.38018.35018.37018.01291,700
Mar 12, 201818.35018.38018.35018.37018.012134,600
Mar 09, 201818.35018.36018.34018.36018.00286,400
Mar 08, 201818.35018.36018.33018.34017.983150,300
Mar 07, 201818.33018.33018.31018.33017.973100,100
Mar 06, 201818.33018.33018.31018.32017.963118,000
Mar 05, 201818.29018.33018.29018.32017.963133,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...