NYSEARCA:FSZ
First Trust Switzerland AlphaDEX Fund ETF Price (Quote)
$61.02
+0.0658 (+0.108%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $60.54 | $64.48 | Friday, 19th Apr 2024 FSZ stock ended at $61.02. This is 0.108% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.318% from a day low at $61.02 to a day high of $61.21. |
| 90 days | $60.54 | $65.29 | |
| 52 weeks | $54.64 | $69.37 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-07 | $62.20 | $62.30 | $62.05 | $62.19 | 4 065 |
| 2024-02-06 | $62.52 | $62.52 | $62.52 | $62.52 | 205 |
| 2024-02-05 | $62.34 | $62.40 | $62.34 | $62.40 | 540 |
| 2024-02-02 | $62.39 | $62.39 | $62.39 | $62.39 | 346 |
| 2024-02-01 | $63.22 | $63.22 | $63.22 | $63.22 | 353 |
| 2024-01-31 | $63.02 | $63.02 | $62.42 | $62.45 | 2 106 |
| 2024-01-30 | $62.95 | $62.95 | $62.95 | $62.95 | 189 |
| 2024-01-29 | $62.73 | $62.73 | $62.73 | $62.73 | 226 |
| 2024-01-26 | $62.50 | $62.50 | $62.50 | $62.50 | 663 |
| 2024-01-25 | $61.60 | $61.63 | $61.35 | $61.57 | 14 075 |
| 2024-01-24 | $61.81 | $61.87 | $61.81 | $61.87 | 862 |
| 2024-01-23 | $61.21 | $61.21 | $61.21 | $61.21 | 232 |
| 2024-01-22 | $61.85 | $61.87 | $61.79 | $61.79 | 936 |
| 2024-01-19 | $61.01 | $61.45 | $61.01 | $61.45 | 20 759 |
| 2024-01-18 | $61.50 | $61.50 | $61.50 | $61.50 | 340 |
| 2024-01-17 | $61.30 | $61.49 | $61.30 | $61.35 | 3 142 |
| 2024-01-16 | $63.47 | $63.47 | $63.47 | $63.47 | 0 |
| 2024-01-12 | $63.47 | $63.64 | $63.47 | $63.47 | 868 |
| 2024-01-11 | $63.18 | $63.57 | $63.12 | $63.57 | 484 |
| 2024-01-10 | $63.65 | $63.72 | $63.57 | $63.57 | 1 093 |
| 2024-01-09 | $63.60 | $63.61 | $63.60 | $63.61 | 427 |
| 2024-01-08 | $64.12 | $64.12 | $64.12 | $64.12 | 483 |
| 2024-01-05 | $63.02 | $63.59 | $63.02 | $63.13 | 24 782 |
| 2024-01-04 | $63.07 | $63.07 | $63.07 | $63.07 | 0 |
| 2024-01-03 | $63.12 | $63.28 | $63.07 | $63.07 | 1 951 |
