Skip to main content

Switzerland Alphadex Fund FT (NQ: FSZ )

67.14 +1.18 (+1.79%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 42.22 42.26 42.14 42.21 4,876 -0.14(-0.34%)
Feb 27, 2019 42.40 42.40 42.32 42.35 3,858 -0.14(-0.33%)
Feb 26, 2019 42.45 42.51 42.45 42.49 3,826 +0.19(+0.45%)
Feb 25, 2019 42.39 42.39 42.19 42.30 8,103 +0.10(+0.23%)
Feb 22, 2019 42.07 42.22 42.07 42.20 2,586 +0.38(+0.91%)
Feb 21, 2019 41.82 41.87 41.82 41.82 1,714 -0.13(-0.31%)
Feb 20, 2019 41.78 41.99 41.78 41.95 4,480 +0.57(+1.37%)
Feb 19, 2019 41.38 41.38 41.38 41.38 1,024 -0.07(-0.17%)
Feb 15, 2019 41.43 41.64 41.30 41.45 2,699 +0.27(+0.65%)
Feb 14, 2019 40.99 41.27 40.99 41.18 24,410 +0.01(+0.03%)
Feb 13, 2019 41.42 41.42 41.17 41.17 2,918 +0.00(+0.01%)
Feb 12, 2019 41.13 41.20 41.13 41.17 988 +0.34(+0.83%)
Feb 11, 2019 40.96 40.96 40.83 40.83 3,061 -0.14(-0.35%)
Feb 08, 2019 40.78 40.97 40.65 40.97 5,061 -0.28(-0.69%)
Feb 07, 2019 41.31 41.31 41.23 41.26 11,656 -0.63(-1.51%)
Feb 06, 2019 41.92 41.92 41.89 41.89 1,435 -0.02(-0.04%)
Feb 05, 2019 41.73 41.96 41.68 41.90 57,763 +0.39(+0.94%)
Feb 04, 2019 41.43 41.63 41.28 41.51 39,702 -0.20(-0.49%)
Feb 01, 2019 41.76 41.96 41.66 41.72 48,362 -0.20(-0.49%)
Jan 31, 2019 41.82 42.06 41.77 41.92 27,496 -0.20(-0.46%)
Jan 30, 2019 41.86 42.36 41.75 42.12 18,648 +0.40(+0.96%)
Jan 29, 2019 41.73 41.89 41.66 41.72 49,750 +0.00(+0.00%)
Jan 28, 2019 41.57 41.72 41.57 41.72 76,246 +0.20(+0.47%)
Jan 25, 2019 41.68 41.72 41.52 41.52 4,948 -0.24(-0.59%)
Jan 24, 2019 41.64 41.77 41.63 41.77 3,758 +0.18(+0.43%)
Jan 23, 2019 41.73 41.75 41.55 41.59 5,175 +0.25(+0.61%)
Jan 22, 2019 41.46 41.51 41.25 41.34 7,480 -0.70(-1.67%)
Jan 18, 2019 41.90 42.04 41.82 42.04 3,261 +0.50(+1.20%)
Jan 17, 2019 41.44 41.58 41.42 41.54 24,670 +0.19(+0.45%)
Jan 16, 2019 41.55 41.55 41.35 41.35 1,919 +0.49(+1.20%)
Jan 15, 2019 40.81 40.88 40.78 40.86 2,488 -0.15(-0.37%)
Jan 14, 2019 40.76 41.09 40.76 41.02 5,513 +0.02(+0.06%)
Jan 11, 2019 41.02 41.09 40.95 40.99 8,547 +0.09(+0.22%)
Jan 10, 2019 41.02 41.02 40.87 40.90 2,459 +0.02(+0.05%)
Jan 09, 2019 40.82 40.88 40.77 40.88 2,303 +0.61(+1.52%)
Jan 08, 2019 40.37 40.37 40.22 40.27 1,878 +0.28(+0.71%)
Jan 07, 2019 39.88 40.09 39.88 39.98 4,131 +0.35(+0.87%)
Jan 04, 2019 39.08 39.64 39.08 39.64 4,948 +1.21(+3.15%)
Jan 03, 2019 38.51 38.56 38.37 38.43 3,158 -0.26(-0.68%)
Jan 02, 2019 38.93 38.93 38.69 38.69 1,527 -0.29(-0.74%)
Dec 31, 2018 39.21 39.21 38.98 38.98 1,912 +0.12(+0.32%)
Dec 28, 2018 39.03 39.03 38.79 38.85 8,547 +0.50(+1.30%)
Dec 27, 2018 37.98 38.36 37.58 38.36 60,341 -0.20(-0.51%)
Dec 26, 2018 37.48 38.55 37.48 38.55 68,625 +1.00(+2.65%)
Dec 24, 2018 37.78 37.88 37.56 37.56 6,860 -0.30(-0.80%)
Dec 21, 2018 38.32 38.34 37.86 37.86 11,584 -0.18(-0.47%)
Dec 20, 2018 38.34 38.49 37.95 38.04 50,306 -0.44(-1.16%)
Dec 19, 2018 38.85 39.04 38.32 38.48 15,574 -0.22(-0.57%)
Dec 18, 2018 38.93 38.96 38.57 38.70 28,732 +0.15(+0.39%)
Dec 17, 2018 39.07 39.17 38.55 38.55 31,992 -0.82(-2.08%)
Dec 14, 2018 39.58 39.65 39.33 39.37 6,410 -0.66(-1.65%)
Dec 13, 2018 40.22 40.22 39.98 40.03 5,719 -0.24(-0.61%)
Dec 12, 2018 40.15 40.47 40.15 40.27 25,371 +0.61(+1.54%)
Dec 11, 2018 39.83 40.12 39.48 39.66 11,755 +0.17(+0.43%)
Dec 10, 2018 39.56 39.56 39.18 39.49 15,265 -0.14(-0.36%)
Dec 07, 2018 39.92 40.05 39.63 39.64 8,997 -0.28(-0.69%)
Dec 06, 2018 39.63 39.97 39.40 39.91 42,193 -0.52(-1.30%)
Dec 04, 2018 40.85 40.85 40.34 40.44 4,498 -0.70(-1.71%)
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.