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 (%)
Sep 30, 2022 44.52 44.52 44.40 44.40 312 +0.01(+0.02%)
Sep 29, 2022 44.28 44.65 44.28 44.39 2,507 -1.09(-2.39%)
Sep 28, 2022 44.67 45.53 44.67 45.47 3,105 +1.39(+3.16%)
Sep 27, 2022 44.54 44.54 44.02 44.08 1,995 -0.33(-0.74%)
Sep 26, 2022 44.18 44.41 44.18 44.41 1,533 -0.81(-1.78%)
Sep 23, 2022 45.45 45.45 44.83 45.21 5,792 -1.13(-2.43%)
Sep 22, 2022 46.17 46.39 45.95 46.34 3,701 -0.33(-0.71%)
Sep 21, 2022 46.67 46.67 46.67 46.67 180 -1.01(-2.11%)
Sep 20, 2022 47.54 47.76 47.44 47.68 1,891 -0.62(-1.28%)
Sep 19, 2022 48.07 48.30 48.07 48.30 5,874 +0.13(+0.28%)
Sep 16, 2022 48.45 48.45 47.98 48.16 6,503 -0.80(-1.63%)
Sep 15, 2022 49.01 49.01 48.83 48.96 639 +0.52(+1.08%)
Sep 14, 2022 48.91 48.91 48.44 48.44 804 -0.85(-1.72%)
Sep 13, 2022 49.61 49.61 49.07 49.28 1,829 -1.15(-2.28%)
Sep 12, 2022 50.59 50.66 50.44 50.44 2,563 +0.61(+1.23%)
Sep 09, 2022 49.60 49.82 49.57 49.82 790 +1.35(+2.78%)
Sep 08, 2022 47.89 48.50 47.89 48.47 1,444 -0.07(-0.15%)
Sep 07, 2022 48.10 48.54 48.10 48.54 648 +0.80(+1.67%)
Sep 06, 2022 48.07 48.07 47.74 47.74 1,049 -0.58(-1.20%)
Sep 02, 2022 48.46 49.02 48.07 48.32 2,266 +0.37(+0.77%)
Sep 01, 2022 48.08 48.11 47.81 47.95 46,192 -1.08(-2.21%)
Aug 31, 2022 49.04 49.04 49.04 49.04 39 +0.12(+0.25%)
Aug 30, 2022 48.91 48.91 48.91 48.91 34 -0.67(-1.35%)
Aug 29, 2022 49.62 49.62 49.58 49.58 316 -0.13(-0.26%)
Aug 26, 2022 50.72 50.72 49.71 49.71 271 +1.24(+2.55%)
Aug 25, 2022 50.57 50.57 48.48 48.48 351 -2.13(-4.21%)
Aug 24, 2022 50.59 50.61 50.40 50.61 799 +0.69(+1.39%)
Aug 23, 2022 50.55 50.55 49.91 49.91 2,830 -0.50(-1.00%)
Aug 22, 2022 50.89 50.89 50.42 50.42 479 -1.32(-2.55%)
Aug 19, 2022 51.65 51.74 51.65 51.74 1,630 -0.45(-0.86%)
Aug 18, 2022 52.14 52.28 52.14 52.18 1,707 +0.10(+0.18%)
Aug 17, 2022 51.96 52.09 51.96 52.09 693 -0.59(-1.12%)
Aug 16, 2022 52.74 52.98 52.68 52.68 3,149 -0.52(-0.98%)
Aug 15, 2022 53.56 53.61 53.20 53.20 2,489 -0.57(-1.06%)
Aug 12, 2022 53.69 53.77 53.49 53.77 2,109 +0.02(+0.04%)
Aug 11, 2022 53.86 54.07 53.74 53.75 2,105 +0.09(+0.16%)
Aug 10, 2022 53.49 53.67 53.42 53.67 3,567 +1.50(+2.88%)
Aug 09, 2022 52.32 52.32 52.12 52.16 861 -0.20(-0.38%)
Aug 08, 2022 52.53 52.60 52.03 52.36 4,779 +0.60(+1.16%)
Aug 05, 2022 51.88 51.97 51.77 51.77 2,665 -1.26(-2.38%)
Aug 04, 2022 52.56 53.03 52.56 53.03 289 +0.83(+1.59%)
Aug 03, 2022 52.03 52.20 51.93 52.20 1,138 +0.19(+0.37%)
Aug 02, 2022 52.16 52.16 52.00 52.00 1,990 -0.48(-0.91%)
Aug 01, 2022 52.56 52.89 52.48 52.48 3,762 -0.18(-0.34%)
Jul 29, 2022 51.99 52.66 51.99 52.66 5,546 +0.70(+1.35%)
Jul 28, 2022 51.38 51.96 51.38 51.96 769 +0.92(+1.81%)
Jul 27, 2022 50.97 51.03 50.97 51.03 418 +0.15(+0.30%)
Jul 26, 2022 51.02 51.02 50.88 50.88 339 -0.36(-0.70%)
Jul 25, 2022 51.32 51.39 51.20 51.24 4,268 +0.36(+0.70%)
Jul 22, 2022 51.26 51.34 50.70 50.88 1,448 -0.33(-0.65%)
Jul 21, 2022 50.77 51.21 50.75 51.21 1,039 +0.85(+1.68%)
Jul 20, 2022 50.54 50.66 50.19 50.37 6,606 -0.39(-0.77%)
Jul 19, 2022 50.74 50.76 50.74 50.76 494 +1.51(+3.07%)
Jul 18, 2022 49.88 49.97 49.25 49.25 1,979 +0.06(+0.12%)
Jul 15, 2022 48.53 49.19 48.53 49.19 3,608 +0.55(+1.13%)
Jul 14, 2022 48.42 48.64 48.31 48.64 1,942 -0.65(-1.31%)
Jul 13, 2022 48.83 49.28 48.73 49.28 1,607 -0.12(-0.25%)
Jul 12, 2022 49.40 49.78 49.29 49.41 4,432 -0.08(-0.16%)
Jul 11, 2022 49.48 49.60 49.28 49.49 3,701 -0.60(-1.20%)
Jul 08, 2022 49.84 50.09 49.70 50.09 7,459 +0.26(+0.51%)
Jul 07, 2022 49.56 49.84 49.51 49.84 15,758 +0.67(+1.35%)
Jul 06, 2022 49.05 49.36 48.90 49.17 3,856 +0.13(+0.27%)
Jul 05, 2022 48.46 49.15 48.46 49.04 10,278 -0.75(-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.