NYSEARCA:FSZ
First Trust Switzerland AlphaDEX Fund ETF Price (Quote)
$60.66
-0.100 (-0.165%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $60.66 | $64.48 | Wednesday, 17th Apr 2024 FSZ stock ended at $60.66. This is 0.165% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 0.692% from a day low at $60.66 to a day high of $61.08. |
| 90 days | $60.66 | $65.29 | |
| 52 weeks | $54.64 | $69.37 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-17 | $60.81 | $61.08 | $60.66 | $60.66 | 1 633 |
| 2024-04-16 | $60.90 | $60.90 | $60.76 | $60.76 | 231 |
| 2024-04-15 | $61.67 | $61.67 | $61.67 | $61.67 | 233 |
| 2024-04-12 | $61.57 | $61.67 | $61.15 | $61.15 | 916 |
| 2024-04-11 | $62.21 | $62.52 | $61.84 | $62.17 | 2 431 |
| 2024-04-10 | $61.74 | $61.78 | $61.74 | $61.78 | 391 |
| 2024-04-09 | $62.83 | $62.83 | $62.65 | $62.76 | 431 |
| 2024-04-08 | $62.90 | $62.90 | $62.77 | $62.77 | 715 |
| 2024-04-05 | $62.44 | $62.77 | $62.39 | $62.77 | 681 |
| 2024-04-04 | $63.03 | $63.03 | $62.48 | $62.48 | 769 |
| 2024-04-03 | $62.28 | $63.06 | $62.28 | $63.06 | 1 382 |
| 2024-04-02 | $62.78 | $62.78 | $62.43 | $62.43 | 1 100 |
| 2024-04-01 | $63.46 | $63.59 | $63.46 | $63.59 | 338 |
| 2024-03-28 | $63.68 | $64.04 | $63.68 | $63.71 | 4 168 |
| 2024-03-27 | $63.42 | $63.64 | $63.32 | $63.56 | 2 414 |
| 2024-03-26 | $63.55 | $63.55 | $63.25 | $63.25 | 1 865 |
| 2024-03-25 | $63.70 | $63.70 | $63.54 | $63.54 | 665 |
| 2024-03-22 | $63.66 | $63.86 | $63.66 | $63.86 | 468 |
| 2024-03-21 | $63.67 | $63.93 | $63.67 | $63.79 | 271 |
| 2024-03-20 | $64.13 | $64.48 | $64.13 | $64.48 | 331 |
| 2024-03-19 | $63.71 | $63.79 | $63.67 | $63.73 | 1 365 |
| 2024-03-18 | $64.21 | $64.21 | $63.87 | $63.87 | 920 |
| 2024-03-15 | $64.62 | $64.62 | $64.62 | $64.62 | 32 |
| 2024-03-14 | $64.81 | $64.81 | $64.81 | $64.81 | 56 |
| 2024-03-13 | $65.29 | $65.29 | $65.02 | $65.02 | 217 |
