NYSEARCA:FSZ
First Trust Switzerland AlphaDEX Fund ETF Price (Quote)
$61.47
+0.346 (+0.566%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $60.54 | $64.04 | Tuesday, 23rd Apr 2024 FSZ stock ended at $61.47. This is 0.566% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 0.169% from a day low at $61.47 to a day high of $61.57. |
| 90 days | $60.54 | $65.29 | |
| 52 weeks | $54.64 | $69.37 |
| Date | Open | High | Low | Close | Volume |
| Dec 03, 2020 | $58.33 | $58.62 | $58.33 | $58.52 | 2 976 |
| Dec 02, 2020 | $57.97 | $58.24 | $57.97 | $58.19 | 2 492 |
| Dec 01, 2020 | $57.53 | $58.19 | $57.45 | $58.19 | 68 457 |
| Nov 30, 2020 | $58.17 | $58.17 | $57.00 | $57.14 | 2 589 |
| Nov 27, 2020 | $57.66 | $57.70 | $57.60 | $57.67 | 11 126 |
| Nov 25, 2020 | $57.20 | $57.47 | $57.20 | $57.32 | 71 865 |
| Nov 24, 2020 | $56.81 | $57.26 | $56.81 | $57.26 | 5 247 |
| Nov 23, 2020 | $57.28 | $57.28 | $56.93 | $57.01 | 886 |
| Nov 20, 2020 | $57.28 | $57.28 | $57.23 | $57.28 | 452 |
| Nov 19, 2020 | $56.91 | $57.05 | $56.91 | $57.05 | 918 |
| Nov 18, 2020 | $57.28 | $57.28 | $57.28 | $57.28 | 109 |
| Nov 17, 2020 | $57.29 | $57.43 | $57.28 | $57.28 | 679 |
| Nov 16, 2020 | $57.22 | $57.22 | $57.14 | $57.14 | 385 |
| Nov 13, 2020 | $56.41 | $56.58 | $56.36 | $56.46 | 1 312 |
| Nov 12, 2020 | $56.32 | $56.32 | $55.95 | $55.95 | 512 |
| Nov 11, 2020 | $56.14 | $56.33 | $56.14 | $56.17 | 3 679 |
| Nov 10, 2020 | $55.77 | $55.77 | $55.77 | $55.77 | 306 |
| Nov 09, 2020 | $56.23 | $56.23 | $55.90 | $55.90 | 767 |
| Nov 06, 2020 | $56.41 | $56.52 | $56.29 | $56.41 | 4 859 |
| Nov 05, 2020 | $55.34 | $55.81 | $55.34 | $55.73 | 11 080 |
| Nov 04, 2020 | $54.38 | $55.08 | $54.38 | $54.77 | 6 303 |
| Nov 03, 2020 | $53.40 | $53.84 | $53.37 | $53.73 | 1 886 |
| Nov 02, 2020 | $52.26 | $52.33 | $52.12 | $52.31 | 5 757 |
| Oct 30, 2020 | $51.47 | $51.47 | $51.22 | $51.31 | 954 |
| Oct 29, 2020 | $51.04 | $51.72 | $51.04 | $51.57 | 9 549 |
