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 (%)
Jan 31, 2019 41.17 41.41 41.13 41.28 27,924 -0.19(-0.46%)
Jan 30, 2019 41.22 41.71 41.11 41.47 18,939 +0.39(+0.96%)
Jan 29, 2019 41.09 41.24 41.02 41.08 50,524 +0.00(+0.00%)
Jan 28, 2019 40.93 41.08 40.93 41.08 77,433 +0.19(+0.47%)
Jan 25, 2019 41.04 41.08 40.89 40.89 5,025 -0.24(-0.59%)
Jan 24, 2019 41.00 41.13 40.99 41.13 3,817 +0.18(+0.43%)
Jan 23, 2019 41.09 41.11 40.91 40.95 5,256 +0.25(+0.61%)
Jan 22, 2019 40.82 40.88 40.61 40.70 7,596 -0.69(-1.67%)
Jan 18, 2019 41.25 41.39 41.18 41.39 3,312 +0.49(+1.20%)
Jan 17, 2019 40.81 40.95 40.78 40.90 25,054 +0.18(+0.45%)
Jan 16, 2019 40.91 40.91 40.72 40.72 1,949 +0.48(+1.20%)
Jan 15, 2019 40.18 40.26 40.15 40.24 2,527 -0.15(-0.37%)
Jan 14, 2019 40.13 40.46 40.13 40.39 5,599 +0.02(+0.06%)
Jan 11, 2019 40.40 40.46 40.32 40.36 8,680 +0.09(+0.22%)
Jan 10, 2019 40.39 40.39 40.25 40.27 2,498 +0.02(+0.05%)
Jan 09, 2019 40.19 40.26 40.15 40.25 2,339 +0.60(+1.52%)
Jan 08, 2019 39.75 39.75 39.61 39.65 1,907 +0.28(+0.71%)
Jan 07, 2019 39.27 39.47 39.27 39.37 4,195 +0.34(+0.87%)
Jan 04, 2019 38.48 39.03 38.48 39.03 5,025 +1.19(+3.15%)
Jan 03, 2019 37.92 37.97 37.78 37.84 3,207 -0.26(-0.68%)
Jan 02, 2019 38.34 38.34 38.10 38.10 1,551 -0.28(-0.74%)
Dec 31, 2018 38.61 38.61 38.38 38.38 1,941 +0.12(+0.32%)
Dec 28, 2018 38.43 38.43 38.20 38.26 8,680 +0.49(+1.30%)
Dec 27, 2018 37.40 37.77 37.01 37.77 61,281 -0.19(-0.51%)
Dec 26, 2018 36.90 37.96 36.90 37.96 69,693 +0.98(+2.65%)
Dec 24, 2018 37.20 37.30 36.98 36.98 6,967 -0.30(-0.80%)
Dec 21, 2018 37.73 37.75 37.28 37.28 11,764 -0.18(-0.47%)
Dec 20, 2018 37.75 37.90 37.37 37.45 51,089 -0.44(-1.16%)
Dec 19, 2018 38.26 38.44 37.73 37.89 15,817 -0.22(-0.57%)
Dec 18, 2018 38.33 38.36 37.98 38.11 29,180 +0.15(+0.39%)
Dec 17, 2018 38.47 38.57 37.96 37.96 32,490 -0.81(-2.08%)
Dec 14, 2018 38.98 39.04 38.72 38.77 6,510 -0.65(-1.65%)
Dec 13, 2018 39.61 39.61 39.37 39.42 5,808 -0.24(-0.61%)
Dec 12, 2018 39.54 39.85 39.54 39.66 25,766 +0.60(+1.54%)
Dec 11, 2018 39.22 39.50 38.87 39.06 11,938 +0.17(+0.43%)
Dec 10, 2018 38.95 38.95 38.58 38.89 15,503 -0.14(-0.36%)
Dec 07, 2018 39.31 39.44 39.02 39.03 9,137 -0.27(-0.69%)
Dec 06, 2018 39.02 39.36 38.79 39.30 42,850 -0.52(-1.30%)
Dec 04, 2018 40.23 40.23 39.72 39.82 4,568 -0.69(-1.71%)
Dec 03, 2018 40.51 40.58 40.42 40.51 4,989 +0.90(+2.28%)
Nov 30, 2018 39.82 39.90 39.61 39.61 11,422 -0.46(-1.16%)
Nov 29, 2018 40.02 40.15 40.02 40.07 2,853 +0.04(+0.09%)
Nov 28, 2018 39.54 40.04 39.47 40.04 8,557 +0.42(+1.07%)
Nov 27, 2018 39.41 39.61 39.37 39.61 4,439 -0.07(-0.19%)
Nov 26, 2018 39.51 39.70 39.51 39.69 9,708 +0.47(+1.21%)
Nov 23, 2018 39.07 39.21 39.06 39.21 13,706 +0.06(+0.16%)
Nov 21, 2018 39.15 39.15 39.15 0 +0.43(+1.11%)
Nov 20, 2018 38.81 38.93 38.72 38.72 5,964 -0.62(-1.58%)
Nov 19, 2018 39.45 39.45 39.15 39.34 7,674 -0.48(-1.21%)
Nov 16, 2018 39.53 39.83 39.53 39.83 3,083 +0.00(+0.00%)
Nov 15, 2018 39.49 39.83 39.40 39.83 4,106 +0.02(+0.04%)
Nov 14, 2018 40.10 40.16 39.81 39.81 8,654 -0.26(-0.66%)
Nov 13, 2018 39.90 40.15 39.87 40.07 6,012 +0.27(+0.67%)
Nov 12, 2018 40.20 40.30 39.80 39.80 22,105 -1.11(-2.71%)
Nov 09, 2018 40.96 40.96 40.79 40.91 18,047 -0.03(-0.06%)
Nov 08, 2018 41.36 41.36 40.94 40.94 13,418 -0.67(-1.60%)
Nov 07, 2018 41.36 41.62 41.35 41.60 14,261 +0.62(+1.52%)
Nov 06, 2018 40.99 41.07 40.92 40.98 27,602 +0.17(+0.41%)
Nov 05, 2018 41.33 41.65 40.82 40.82 82,641 -0.77(-1.85%)
Nov 02, 2018 41.65 41.71 41.24 41.59 57,567 +0.37(+0.89%)
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.