NYSEARCA:FSZ
First Trust Switzerland AlphaDEX Fund ETF Price (Quote)
$61.34
+1.10 (+1.82%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $60.24 | $63.06 | Thursday, 2nd May 2024 FSZ stock ended at $61.34. This is 1.82% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 0.459% from a day low at $61.06 to a day high of $61.34. |
| 90 days | $60.24 | $65.29 | |
| 52 weeks | $54.64 | $69.37 |
| Date | Open | High | Low | Close | Volume |
| Feb 03, 2016 | $36.96 | $37.28 | $36.93 | $36.55 | 55 300 |
| Feb 02, 2016 | $36.56 | $36.74 | $36.46 | $35.92 | 75 000 |
| Feb 01, 2016 | $37.17 | $37.35 | $37.14 | $36.62 | 173 000 |
| Jan 29, 2016 | $37.00 | $37.43 | $36.95 | $36.47 | 526 300 |
| Jan 28, 2016 | $37.22 | $37.22 | $36.81 | $36.31 | 55 700 |
| Jan 27, 2016 | $36.81 | $37.20 | $36.66 | $35.98 | 67 000 |
| Jan 26, 2016 | $36.39 | $36.79 | $36.39 | $35.99 | 111 100 |
| Jan 25, 2016 | $36.37 | $36.50 | $36.23 | $35.65 | 16 500 |
| Jan 22, 2016 | $36.32 | $36.50 | $36.17 | $35.71 | 11 900 |
| Jan 21, 2016 | $35.85 | $35.92 | $35.37 | $35.19 | 24 600 |
| Jan 20, 2016 | $36.10 | $36.18 | $35.47 | $35.36 | 126 900 |
| Jan 19, 2016 | $36.67 | $36.90 | $36.46 | $35.87 | 77 800 |
| Jan 15, 2016 | $36.45 | $36.45 | $36.01 | $35.40 | 40 600 |
| Jan 14, 2016 | $37.10 | $37.45 | $37.01 | $36.59 | 36 000 |
| Jan 13, 2016 | $37.70 | $37.71 | $37.22 | $36.59 | 25 000 |
| Jan 12, 2016 | $37.90 | $37.97 | $37.54 | $37.07 | 22 300 |
| Jan 11, 2016 | $37.58 | $37.58 | $37.25 | $36.70 | 60 500 |
| Jan 08, 2016 | $37.76 | $37.76 | $37.57 | $36.84 | 55 600 |
| Jan 07, 2016 | $37.93 | $38.22 | $37.93 | $37.28 | 38 600 |
| Jan 06, 2016 | $38.60 | $38.79 | $38.57 | $37.93 | 12 300 |
| Jan 05, 2016 | $39.28 | $39.32 | $39.00 | $38.53 | 55 800 |
