NYSEARCA:FSZ
First Trust Switzerland AlphaDEX Fund ETF Price (Quote)
$62.77
+0.570 (+0.92%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 FSZ stock ended at $62.77. This is 0.92% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0% from a day low at $62.77 to a day high of $62.77. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Aug 15, 2023 | $60.80 | $61.20 | $60.75 | $60.75 | 12 577 |
| Aug 14, 2023 | $61.10 | $61.60 | $61.10 | $61.49 | 6 153 |
| Aug 11, 2023 | $61.35 | $61.67 | $61.35 | $61.67 | 325 264 |
| Aug 10, 2023 | $62.10 | $62.16 | $61.58 | $61.73 | 6 947 |
| Aug 09, 2023 | $61.52 | $61.72 | $61.34 | $61.52 | 10 939 |
| Aug 08, 2023 | $61.20 | $61.48 | $61.19 | $61.41 | 13 759 |
| Aug 07, 2023 | $61.86 | $62.02 | $61.52 | $61.98 | 52 829 |
| Aug 04, 2023 | $61.58 | $62.07 | $61.35 | $61.39 | 81 987 |
| Aug 03, 2023 | $61.35 | $61.63 | $61.30 | $61.52 | 4 820 |
| Aug 02, 2023 | $61.60 | $61.67 | $61.25 | $61.40 | 13 923 |
| Aug 01, 2023 | $62.13 | $62.24 | $62.13 | $62.24 | 2 287 |
| Jul 31, 2023 | $62.86 | $62.86 | $62.86 | $62.86 | 145 |
| Jul 28, 2023 | $63.20 | $63.24 | $63.10 | $63.10 | 5 046 |
| Jul 27, 2023 | $63.39 | $63.46 | $63.05 | $63.05 | 469 |
| Jul 26, 2023 | $62.82 | $63.14 | $62.79 | $63.09 | 2 873 |
| Jul 25, 2023 | $62.73 | $63.13 | $62.73 | $62.93 | 8 718 |
| Jul 24, 2023 | $62.24 | $62.34 | $62.12 | $62.29 | 2 677 |
