SNLN - Highland/iBoxx Senior Loan ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201917.4917.5617.4917.5117.5195,000
Jan 17, 201917.4917.5317.4817.4817.48260,600
Jan 16, 201917.4217.5317.4217.4617.46837,300
Jan 15, 201917.4617.5117.4317.4517.45542,700
Jan 15, 20190.075 Dividend
Jan 14, 201917.5217.6017.5217.5417.47135,700
Jan 11, 201917.5917.6217.5717.6017.52441,000
Jan 10, 201917.6517.6617.6117.6517.57207,100
Jan 09, 201917.6617.7517.6517.6717.5999,200
Jan 08, 201917.5917.6617.5817.6317.55209,200
Jan 07, 201917.3817.5817.3817.5417.47141,500
Jan 04, 201917.1817.3817.1817.3817.31326,900
Jan 03, 201917.1317.1817.1217.1617.09122,300
Jan 02, 201917.1517.1617.1217.1417.07132,200
Dec 31, 201817.1517.1817.1217.1817.11278,400
Dec 28, 201817.1517.1917.1217.1317.06178,700
Dec 27, 201817.1417.1717.1217.1417.07143,600
Dec 26, 201817.1417.2017.0717.1917.12475,900
Dec 24, 201817.1917.2017.1017.1017.0396,500
Dec 21, 201817.2317.2417.1417.2117.14870,000
Dec 20, 201817.2917.3117.1917.2417.17266,300
Dec 19, 201817.3517.3717.2717.3017.23606,700
Dec 18, 201817.4317.4317.3317.3617.29392,900
Dec 17, 201817.4717.4717.4117.4317.36367,800
Dec 14, 201817.5017.5016.6217.4817.41257,500
Dec 13, 201817.5517.6117.5017.6117.53504,500
Dec 12, 201817.5917.6117.5617.5817.50225,200
Dec 11, 201817.5817.6217.5617.5717.49527,200
Dec 10, 201817.6617.6617.6217.6217.54239,500
Dec 07, 201817.6917.7017.6317.6517.571,659,400
Dec 06, 201817.7617.7917.7117.7417.66275,800
Dec 04, 201817.8017.8217.7717.7917.71838,500
Dec 03, 201817.7717.8117.7717.8117.73240,000
Nov 30, 201817.7617.8017.7617.7717.69250,200
Nov 29, 201817.7717.7917.7217.7817.70110,700
Nov 28, 201817.7817.8017.7717.8017.72213,700
Nov 27, 201817.7917.8217.7917.8017.72122,400
Nov 26, 201817.8217.8317.8017.8117.73153,300
Nov 23, 201817.8117.8517.8117.8217.7470,500
Nov 21, 201817.8117.8517.7617.8217.74227,700
Nov 20, 201817.8517.8717.8317.8317.751,616,300
Nov 19, 201817.8817.9217.8717.8717.792,548,100
Nov 16, 201817.9517.9717.9117.9117.83260,900
Nov 15, 201817.9818.0117.9517.9817.901,069,400
Nov 15, 20180.073 Dividend
Nov 14, 201818.0518.0918.0318.0717.9296,900
Nov 13, 201818.0518.1018.0418.0417.8949,800
Nov 12, 201818.0718.0918.0518.0617.9186,700
Nov 09, 201818.0818.1118.0718.0717.9295,200
Nov 08, 201818.0718.1118.0718.1117.96197,100
Nov 07, 201818.0918.1118.0618.1117.9664,400
Nov 06, 201818.0918.1018.0618.0817.9383,700
Nov 05, 201818.0718.1018.0518.1017.9582,200
Nov 02, 201818.0818.0918.0518.0517.90122,100
Nov 01, 201818.0818.0918.0518.0917.94240,900
Oct 31, 201818.0518.0818.0518.0617.9193,200
Oct 30, 201818.0618.0918.0518.0917.94159,900
Oct 29, 201818.0918.1118.0718.0717.92195,200
Oct 26, 201818.1018.1218.0918.1117.96118,000
Oct 25, 201818.1118.1418.1018.1117.96161,600
Oct 24, 201818.1418.1718.1118.1317.98170,600
Oct 23, 201818.1618.1718.1418.1618.01127,400
Oct 22, 201818.1718.1918.1618.1718.02168,700
Oct 19, 201818.1518.2018.1418.1618.01153,000
Oct 18, 201818.1518.1918.1318.1718.021,088,200
Oct 17, 201818.1818.1818.1618.1618.01228,600
Oct 16, 201818.1718.1918.1618.1818.031,021,700
Oct 15, 201818.1718.1718.1518.1518.0071,700
Oct 15, 20180.071 Dividend
Oct 12, 201818.2518.2518.2318.2318.01119,800
Oct 11, 201818.2118.2618.2118.2218.00386,200
Oct 10, 201818.2818.2818.2418.2418.02549,500
Oct 09, 201818.2918.3018.2518.2618.042,237,700
Oct 08, 201818.2918.3018.2618.2618.04121,100
Oct 05, 201818.2718.2818.2618.2718.05161,000
Oct 04, 201818.2718.2718.2618.2718.05155,800
Oct 03, 201818.2618.2718.2618.2618.0491,900
Oct 02, 201818.2518.2718.2518.2618.0479,700
Oct 01, 201818.2618.2718.2618.2618.04160,600
Sep 28, 201818.2618.2618.2518.2618.04241,400
Sep 27, 201818.2418.2618.2418.2518.0375,800
Sep 26, 201818.2318.2518.2318.2518.03122,300
Sep 25, 201818.2218.2418.2218.2318.0168,500
Sep 24, 201818.1918.2318.1918.2318.01221,700
Sep 21, 201818.2018.2118.1918.2117.9985,600
Sep 20, 201818.2018.2018.1818.2017.98113,400
Sep 19, 201818.1918.2018.1818.1917.97115,400
Sep 18, 201818.1818.1918.1818.1817.96104,100
Sep 17, 201818.1918.2018.1918.1917.9777,100
Sep 14, 201818.1818.2018.1818.1817.9680,800
Sep 14, 20180.068 Dividend
Sep 13, 201818.2418.2618.2418.2417.9594,800
Sep 12, 201818.2418.2418.2218.2417.9568,200
Sep 11, 201818.2418.2418.2318.2417.9592,700
Sep 10, 201818.2118.2318.2118.2317.94103,000
Sep 07, 201818.2318.2418.2018.2017.9198,200
Sep 06, 201818.2118.2218.2118.2217.9372,100
Sep 05, 201818.2318.2418.2118.2117.92113,900
Sep 04, 201818.2318.2518.2218.2217.93106,400
Aug 31, 201818.2318.2418.2118.2417.9552,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...