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 (%)
Sep 30, 2022 45.21 45.21 45.09 45.09 307 +0.01(+0.02%)
Sep 29, 2022 44.97 45.34 44.97 45.08 2,469 -1.10(-2.39%)
Sep 28, 2022 45.37 46.24 45.37 46.18 3,057 +1.41(+3.16%)
Sep 27, 2022 45.23 45.23 44.71 44.77 1,965 -0.33(-0.74%)
Sep 26, 2022 44.87 45.10 44.87 45.10 1,510 -0.82(-1.78%)
Sep 23, 2022 46.16 46.16 45.53 45.92 5,703 -1.14(-2.43%)
Sep 22, 2022 46.89 47.11 46.66 47.06 3,644 -0.34(-0.71%)
Sep 21, 2022 47.40 47.40 47.40 47.40 178 -1.02(-2.11%)
Sep 20, 2022 48.28 48.51 48.18 48.42 1,862 -0.63(-1.28%)
Sep 19, 2022 48.82 49.05 48.82 49.05 5,784 +0.14(+0.28%)
Sep 16, 2022 49.20 49.20 48.73 48.91 6,404 -0.81(-1.63%)
Sep 15, 2022 49.77 49.77 49.59 49.72 629 +0.53(+1.08%)
Sep 14, 2022 49.67 49.67 49.19 49.19 792 -0.86(-1.72%)
Sep 13, 2022 50.38 50.38 49.83 50.05 1,801 -1.17(-2.28%)
Sep 12, 2022 51.37 51.45 51.22 51.22 2,524 +0.62(+1.23%)
Sep 09, 2022 50.37 50.60 50.34 50.60 777 +1.37(+2.78%)
Sep 08, 2022 48.63 49.25 48.63 49.23 1,422 -0.07(-0.15%)
Sep 07, 2022 48.84 49.30 48.84 49.30 638 +0.81(+1.67%)
Sep 06, 2022 48.82 48.82 48.49 48.49 1,033 -0.59(-1.20%)
Sep 02, 2022 49.21 49.78 48.82 49.08 2,231 +0.38(+0.77%)
Sep 01, 2022 48.83 48.85 48.56 48.70 45,484 -1.10(-2.21%)
Aug 31, 2022 49.80 49.80 49.80 49.80 39 +0.13(+0.25%)
Aug 30, 2022 49.67 49.67 49.67 49.67 34 -0.68(-1.35%)
Aug 29, 2022 50.39 50.39 50.36 50.36 311 -0.13(-0.26%)
Aug 26, 2022 51.51 51.51 50.49 50.49 267 +1.25(+2.55%)
Aug 25, 2022 51.35 51.35 49.23 49.23 346 -2.16(-4.21%)
Aug 24, 2022 51.37 51.39 51.19 51.39 787 +0.70(+1.39%)
Aug 23, 2022 51.34 51.34 50.69 50.69 2,786 -0.51(-1.00%)
Aug 22, 2022 51.69 51.69 51.20 51.20 472 -1.34(-2.55%)
Aug 19, 2022 52.46 52.54 52.46 52.54 1,605 -0.45(-0.86%)
Aug 18, 2022 52.95 53.09 52.95 53.00 1,681 +0.10(+0.18%)
Aug 17, 2022 52.77 52.90 52.77 52.90 682 -0.60(-1.12%)
Aug 16, 2022 53.57 53.81 53.50 53.50 3,101 -0.53(-0.98%)
Aug 15, 2022 54.40 54.44 54.03 54.03 2,451 -0.58(-1.06%)
Aug 12, 2022 54.53 54.61 54.32 54.61 2,077 +0.02(+0.04%)
Aug 11, 2022 54.69 54.91 54.58 54.59 2,072 +0.09(+0.16%)
Aug 10, 2022 54.32 54.50 54.25 54.50 3,512 +1.53(+2.88%)
Aug 09, 2022 53.13 53.13 52.93 52.98 848 -0.20(-0.38%)
Aug 08, 2022 53.34 53.42 52.84 53.18 4,706 +0.61(+1.16%)
Aug 05, 2022 52.69 52.78 52.57 52.57 2,625 -1.28(-2.38%)
Aug 04, 2022 53.38 53.85 53.38 53.85 284 +0.84(+1.59%)
Aug 03, 2022 52.84 53.01 52.74 53.01 1,120 +0.20(+0.37%)
Aug 02, 2022 52.98 52.98 52.81 52.81 1,959 -0.48(-0.91%)
Aug 01, 2022 53.38 53.71 53.30 53.30 3,704 -0.18(-0.34%)
Jul 29, 2022 52.80 53.48 52.80 53.48 5,461 +0.71(+1.35%)
Jul 28, 2022 52.18 52.76 52.18 52.76 757 +0.94(+1.81%)
Jul 27, 2022 51.76 51.83 51.76 51.83 412 +0.15(+0.30%)
Jul 26, 2022 51.82 51.82 51.67 51.67 334 -0.36(-0.70%)
Jul 25, 2022 52.12 52.19 52.00 52.04 4,202 +0.36(+0.70%)
Jul 22, 2022 52.06 52.14 51.49 51.67 1,426 -0.34(-0.65%)
Jul 21, 2022 51.56 52.01 51.54 52.01 1,023 +0.86(+1.68%)
Jul 20, 2022 51.33 51.45 50.97 51.15 6,505 -0.40(-0.77%)
Jul 19, 2022 51.53 51.55 51.53 51.55 486 +1.53(+3.07%)
Jul 18, 2022 50.66 50.75 50.01 50.01 1,949 +0.06(+0.12%)
Jul 15, 2022 49.29 49.95 49.29 49.95 3,553 +0.56(+1.13%)
Jul 14, 2022 49.17 49.40 49.06 49.40 1,912 -0.66(-1.31%)
Jul 13, 2022 49.59 50.05 49.49 50.05 1,582 -0.13(-0.25%)
Jul 12, 2022 50.17 50.55 50.06 50.18 4,364 -0.08(-0.16%)
Jul 11, 2022 50.25 50.37 50.05 50.26 3,644 -0.61(-1.20%)
Jul 08, 2022 50.62 50.87 50.48 50.87 7,344 +0.26(+0.51%)
Jul 07, 2022 50.33 50.61 50.28 50.61 15,517 +0.68(+1.35%)
Jul 06, 2022 49.81 50.13 49.67 49.94 3,797 +0.14(+0.27%)
Jul 05, 2022 49.21 49.92 49.21 49.80 10,121 -0.76(-1.51%)
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.