Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	46.97	46.98	46.87	46.89	660	-0.37(-0.79%)
Nov 27, 2019	47.28	47.31	47.21	47.27	880	+0.08(+0.16%)
Nov 26, 2019	47.22	47.24	47.19	47.19	9,394	+0.20(+0.42%)
Nov 25, 2019	46.98	47.02	46.92	46.99	2,571	+0.42(+0.90%)
Nov 22, 2019	46.74	46.74	46.58	46.58	1,871	-0.07(-0.15%)
Nov 21, 2019	46.66	46.66	46.64	46.64	367	-0.05(-0.10%)
Nov 20, 2019	46.62	46.79	46.61	46.69	2,136	-0.02(-0.05%)
Nov 19, 2019	46.79	46.79	46.70	46.71	1,168	-0.26(-0.55%)
Nov 18, 2019	46.95	47.01	46.93	46.97	2,607	+0.12(+0.27%)
Nov 15, 2019	46.80	46.86	46.74	46.84	11,447	+0.41(+0.88%)
Nov 14, 2019	46.49	46.56	46.44	46.44	3,502	-0.15(-0.31%)
Nov 13, 2019	46.52	46.71	46.50	46.58	14,613	+0.04(+0.08%)
Nov 12, 2019	46.41	46.55	46.39	46.54	7,681	-0.15(-0.33%)
Nov 11, 2019	46.70	46.72	46.69	46.70	1,582	+0.06(+0.13%)
Nov 08, 2019	46.53	46.77	46.45	46.64	15,079	-0.22(-0.48%)
Nov 07, 2019	46.76	46.91	46.71	46.86	4,855	+0.28(+0.60%)
Nov 06, 2019	46.60	46.69	46.54	46.58	47,559	-0.07(-0.16%)
Nov 05, 2019	46.45	46.65	46.45	46.65	55,146	+0.01(+0.02%)
Nov 04, 2019	46.61	46.76	46.61	46.64	10,884	+0.50(+1.08%)

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.