NYSEARCA:FSZ
First Trust Switzerland AlphaDEX Fund ETF Price (Quote)
$60.24
-0.0170 (-0.0282%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $60.24 | $63.59 | Wednesday, 1st May 2024 FSZ stock ended at $60.24. This is 0.0282% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 0% from a day low at $60.24 to a day high of $60.24. |
| 90 days | $60.24 | $65.29 | |
| 52 weeks | $54.64 | $69.37 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2023 | $60.73 | $61.17 | $60.73 | $61.08 | 2 223 |
| Jun 07, 2023 | $60.88 | $60.98 | $60.23 | $60.23 | 13 044 |
| Jun 06, 2023 | $60.65 | $61.09 | $60.60 | $60.91 | 9 704 |
| Jun 05, 2023 | $61.18 | $61.33 | $61.16 | $61.16 | 3 378 |
| Jun 02, 2023 | $61.32 | $61.57 | $61.30 | $61.41 | 2 785 |
| Jun 01, 2023 | $60.23 | $60.41 | $60.16 | $60.37 | 3 967 |
| May 31, 2023 | $60.57 | $60.57 | $60.24 | $60.24 | 658 |
| May 30, 2023 | $61.52 | $61.66 | $60.96 | $60.96 | 8 598 |
| May 26, 2023 | $61.37 | $61.47 | $61.22 | $61.32 | 3 420 |
| May 25, 2023 | $60.61 | $60.90 | $60.61 | $60.67 | 4 109 |
| May 24, 2023 | $61.15 | $61.15 | $60.69 | $60.79 | 2 915 |
| May 23, 2023 | $62.53 | $62.53 | $61.97 | $61.99 | 3 500 |
| May 22, 2023 | $63.35 | $63.47 | $63.25 | $63.42 | 1 100 |
| May 19, 2023 | $63.07 | $63.53 | $63.07 | $63.33 | 6 340 |
| May 18, 2023 | $62.66 | $62.89 | $62.52 | $62.73 | 11 995 |
| May 17, 2023 | $62.58 | $62.89 | $62.54 | $62.67 | 4 858 |
| May 16, 2023 | $63.33 | $63.36 | $63.09 | $63.09 | 1 416 |
| May 15, 2023 | $63.36 | $63.84 | $63.24 | $63.65 | 13 019 |
| May 12, 2023 | $63.21 | $63.49 | $62.90 | $63.06 | 7 321 |
| May 11, 2023 | $63.20 | $63.21 | $62.92 | $63.06 | 7 464 |
| May 10, 2023 | $63.58 | $63.58 | $63.25 | $63.32 | 7 956 |
| May 09, 2023 | $63.19 | $63.83 | $63.19 | $63.78 | 12 802 |
| May 08, 2023 | $63.94 | $64.16 | $63.73 | $63.98 | 30 391 |
| May 05, 2023 | $63.24 | $64.05 | $63.24 | $63.78 | 106 124 |
| May 04, 2023 | $63.26 | $63.61 | $63.23 | $63.32 | 8 798 |
