Skip to main content

Switzerland Alphadex Fund FT (NQ: FSZ )

64.49 +0.43 (+0.67%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 33.67 33.70 33.60 33.64 21,892 -0.02(-0.05%)
Oct 28, 2016 33.59 33.66 33.59 33.66 3,929 -0.06(-0.18%)
Oct 27, 2016 33.76 33.76 33.71 33.71 8,589 -0.07(-0.20%)
Oct 26, 2016 33.84 33.84 33.69 33.78 6,425 +0.04(+0.13%)
Oct 24, 2016 33.88 33.74 33.74 33.74 223 -0.24(-0.72%)
Oct 21, 2016 33.84 33.98 33.84 33.98 1,499 -0.04(-0.12%)
Oct 20, 2016 34.05 34.14 33.94 34.03 5,491 -0.22(-0.64%)
Oct 19, 2016 34.26 34.28 34.18 34.25 11,125 +0.24(+0.70%)
Oct 18, 2016 34.02 34.09 33.93 34.01 3,190 +0.23(+0.68%)
Oct 17, 2016 33.91 33.91 33.74 33.78 1,647 -0.36(-1.06%)
Oct 14, 2016 34.20 34.27 34.12 34.15 19,717 +0.35(+1.03%)
Oct 13, 2016 33.76 33.86 33.71 33.80 17,766 -0.15(-0.45%)
Oct 12, 2016 34.04 34.09 33.87 33.95 6,655 -0.12(-0.35%)
Oct 11, 2016 34.36 34.36 34.01 34.07 6,388 -0.35(-1.01%)
Oct 10, 2016 34.43 34.51 34.42 34.42 4,522 +0.10(+0.30%)
Oct 07, 2016 34.54 34.54 34.15 34.31 18,539 -0.17(-0.50%)
Oct 06, 2016 34.58 34.58 34.47 34.49 4,330 -0.30(-0.86%)
Oct 05, 2016 34.71 34.79 34.71 34.78 974 +0.30(+0.87%)
Oct 04, 2016 34.59 34.61 34.46 34.48 2,211 -0.24(-0.70%)
Oct 03, 2016 34.79 34.79 34.73 34.73 3,060 -0.07(-0.20%)
Sep 30, 2016 34.62 34.85 34.54 34.80 13,630 +0.08(+0.24%)
Sep 29, 2016 34.77 34.88 34.59 34.71 90,240 -0.26(-0.75%)
Sep 28, 2016 34.67 35.01 34.67 34.97 10,753 +0.32(+0.93%)
Sep 27, 2016 34.42 34.66 34.42 34.65 4,235 -0.00(-0.01%)
Sep 26, 2016 34.76 34.80 34.66 34.66 3,348 -0.24(-0.69%)
Sep 23, 2016 34.82 34.96 34.82 34.90 2,331 -0.09(-0.27%)
Sep 22, 2016 35.07 35.12 34.99 34.99 41,096 +0.37(+1.08%)
Sep 21, 2016 34.26 34.62 34.25 34.62 9,737 +0.52(+1.51%)
Sep 20, 2016 34.13 34.16 34.10 34.10 25,229 +0.08(+0.22%)
Sep 19, 2016 34.08 34.08 34.03 34.03 5,857 +0.33(+0.97%)
Sep 16, 2016 33.70 33.70 33.70 33.70 652 -0.44(-1.29%)
Sep 15, 2016 34.24 34.24 34.12 34.14 1,116 +0.19(+0.55%)
Sep 14, 2016 34.15 34.15 33.95 33.95 4,813 +0.00(+0.01%)
Sep 13, 2016 34.18 34.18 33.88 33.95 2,067 -0.31(-0.90%)
Sep 12, 2016 34.02 34.25 34.02 34.25 4,432 +0.12(+0.36%)
Sep 09, 2016 34.28 34.28 33.97 34.13 5,242 -0.47(-1.36%)
Sep 08, 2016 34.73 34.73 34.60 34.60 3,749 -0.06(-0.17%)
Sep 07, 2016 34.73 34.73 34.66 34.66 16,685 +0.03(+0.10%)
Sep 06, 2016 34.51 34.64 34.51 34.63 5,906 +0.34(+0.99%)
Sep 02, 2016 34.08 34.29 34.29 34.29 103,791 +0.36(+1.07%)
Sep 01, 2016 33.88 34.02 33.85 33.93 23,345 +0.11(+0.34%)
Aug 31, 2016 33.88 33.88 33.71 33.81 1,597 -0.16(-0.48%)
Aug 30, 2016 34.05 34.05 33.98 33.98 824 -0.01(-0.02%)
Aug 29, 2016 34.01 34.04 33.98 33.98 792 -0.02(-0.05%)
Aug 26, 2016 34.38 34.42 33.90 34.00 6,393 -0.24(-0.69%)
Aug 25, 2016 34.30 34.30 34.21 34.24 7,105 -0.01(-0.02%)
Aug 24, 2016 34.44 34.47 34.24 34.25 80,365 -0.33(-0.95%)
Aug 23, 2016 34.66 34.69 34.53 34.58 5,087 +0.17(+0.50%)
Aug 22, 2016 34.33 34.45 34.31 34.40 7,115 +0.05(+0.14%)
Aug 19, 2016 34.53 34.53 34.32 34.36 8,278 -0.46(-1.31%)
Aug 18, 2016 34.62 34.81 34.62 34.81 6,651 +0.38(+1.10%)
Aug 17, 2016 34.30 34.43 34.25 34.43 1,995 -0.12(-0.34%)
Aug 16, 2016 34.50 34.60 34.50 34.55 8,633 +0.09(+0.27%)
Aug 15, 2016 34.42 34.52 34.37 34.46 8,302 +0.05(+0.14%)
Aug 12, 2016 34.35 34.41 34.35 34.41 1,978 -0.00(-0.01%)
Aug 11, 2016 34.40 34.47 34.35 34.41 4,136 +0.38(+1.13%)
Aug 10, 2016 34.00 34.04 33.99 34.03 3,313 +0.29(+0.85%)
Aug 09, 2016 33.63 33.74 33.63 33.74 1,318 +0.39(+1.18%)
Aug 08, 2016 33.17 33.38 33.17 33.35 12,624 +0.16(+0.48%)
Aug 05, 2016 33.16 33.32 33.16 33.19 12,594 -0.01(-0.03%)
Aug 04, 2016 33.19 33.24 33.19 33.20 7,496 +0.19(+0.59%)
Aug 03, 2016 33.03 33.03 32.92 33.00 4,162 -0.26(-0.79%)
Aug 02, 2016 33.25 33.27 33.22 33.27 4,047 -0.06(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.