Indicators

Switzerland Alphadex Fund FT (NQ: FSZ )

65.19 -0.93 (-1.41%)

Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	53.69	53.69	52.61	52.74	2,804	-0.49(-0.92%)
Nov 27, 2020	53.22	53.26	53.17	53.23	12,025	+0.32(+0.60%)
Nov 25, 2020	52.80	53.05	52.80	52.91	77,789	+0.06(+0.11%)
Nov 24, 2020	52.44	52.85	52.44	52.85	5,684	+0.23(+0.44%)
Nov 23, 2020	52.87	52.87	52.55	52.62	959	-0.25(-0.47%)
Nov 20, 2020	52.87	52.87	52.82	52.87	433	+0.21(+0.40%)
Nov 19, 2020	52.53	52.66	52.53	52.66	994	-0.21(-0.39%)
Nov 18, 2020		52.87	52.87	52.87	118	+0.00(+0.00%)
Nov 17, 2020	52.87	53.00	52.87	52.87	735	+0.12(+0.24%)
Nov 16, 2020	52.81	52.81	52.74	52.74	417	+0.63(+1.20%)
Nov 13, 2020	52.07	52.22	52.02	52.11	1,408	+0.47(+0.91%)
Nov 12, 2020	51.99	51.99	51.64	51.64	554	-0.20(-0.39%)
Nov 11, 2020	51.82	51.99	51.82	51.85	3,985	+0.37(+0.72%)
Nov 10, 2020	51.48	51.48	51.48	51.48	331	-0.12(-0.23%)
Nov 09, 2020	51.90	51.90	51.59	51.59	830	-0.47(-0.91%)
Nov 06, 2020	52.07	52.17	51.96	52.07	5,200	+0.63(+1.22%)
Nov 05, 2020	51.08	51.51	51.08	51.44	12,004	+0.89(+1.75%)
Nov 04, 2020	50.24	50.84	50.19	50.55	6,828	+0.96(+1.94%)
Nov 03, 2020	49.29	49.69	49.26	49.59	2,043	+1.31(+2.71%)

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.