NYSEARCA:FSZ
First Trust Switzerland AlphaDEX Fund ETF Price (Quote)
$60.75
-0.0600 (-0.0987%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $60.54 | $64.04 | Thursday, 25th Apr 2024 FSZ stock ended at $60.75. This is 0.0987% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 0% from a day low at $60.75 to a day high of $60.75. |
| 90 days | $60.54 | $65.29 | |
| 52 weeks | $54.64 | $69.37 |
| Date | Open | High | Low | Close | Volume |
| Sep 20, 2023 | $60.33 | $60.33 | $59.74 | $59.83 | 7 819 |
| Sep 19, 2023 | $59.70 | $59.91 | $59.70 | $59.75 | 968 |
| Sep 18, 2023 | $59.76 | $60.06 | $59.76 | $59.91 | 2 539 |
| Sep 15, 2023 | $60.22 | $60.22 | $60.22 | $60.22 | 0 |
| Sep 14, 2023 | $60.07 | $60.22 | $60.03 | $60.22 | 14 919 |
| Sep 13, 2023 | $59.95 | $59.95 | $59.78 | $59.79 | 11 680 |
| Sep 12, 2023 | $60.21 | $60.35 | $60.12 | $60.26 | 2 958 |
| Sep 11, 2023 | $60.12 | $60.30 | $60.12 | $60.28 | 1 323 |
| Sep 08, 2023 | $60.25 | $60.25 | $59.85 | $60.06 | 9 250 |
| Sep 07, 2023 | $60.33 | $60.52 | $60.20 | $60.36 | 10 907 |
| Sep 06, 2023 | $60.32 | $60.32 | $60.30 | $60.32 | 278 |
| Sep 05, 2023 | $60.31 | $60.49 | $60.31 | $60.33 | 13 343 |
| Sep 01, 2023 | $61.50 | $61.50 | $61.00 | $61.00 | 3 493 |
| Aug 31, 2023 | $61.23 | $61.51 | $61.23 | $61.28 | 6 330 |
| Aug 30, 2023 | $61.43 | $61.59 | $61.39 | $61.41 | 1 228 |
| Aug 29, 2023 | $60.52 | $61.42 | $60.52 | $61.42 | 258 |
| Aug 28, 2023 | $60.46 | $60.60 | $60.46 | $60.60 | 507 |
| Aug 25, 2023 | $59.83 | $60.08 | $59.68 | $60.08 | 8 731 |
| Aug 24, 2023 | $60.59 | $60.59 | $59.96 | $59.96 | 5 301 |
| Aug 23, 2023 | $60.37 | $60.74 | $60.37 | $60.60 | 2 814 |
| Aug 22, 2023 | $60.24 | $60.28 | $60.09 | $60.09 | 5 648 |
| Aug 21, 2023 | $60.15 | $60.47 | $60.15 | $60.25 | 2 489 |
| Aug 18, 2023 | $59.60 | $59.87 | $59.55 | $59.87 | 6 121 |
| Aug 17, 2023 | $60.39 | $60.62 | $59.88 | $59.99 | 9 238 |
| Aug 16, 2023 | $60.69 | $60.86 | $60.43 | $60.43 | 4 732 |
