Skip to main content

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

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.