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 |
| Jul 07, 2023 | $58.96 | $59.75 | $58.96 | $59.63 | 1 756 |
| Jul 06, 2023 | $58.66 | $58.77 | $58.49 | $58.56 | 2 622 |
| Jul 05, 2023 | $59.59 | $59.59 | $59.21 | $59.28 | 6 448 |
| Jul 03, 2023 | $59.85 | $59.97 | $59.66 | $59.72 | 2 038 |
| Jun 30, 2023 | $60.25 | $60.25 | $60.02 | $60.04 | 3 130 |
| Jun 29, 2023 | $59.09 | $59.26 | $59.00 | $59.15 | 2 368 |
| Jun 28, 2023 | $59.16 | $59.27 | $59.00 | $59.27 | 4 664 |
| Jun 27, 2023 | $58.76 | $59.37 | $58.76 | $59.08 | 15 021 |
| Jun 26, 2023 | $60.24 | $60.26 | $59.88 | $59.97 | 8 171 |
| Jun 23, 2023 | $60.07 | $60.34 | $60.04 | $60.04 | 5 055 |
| Jun 22, 2023 | $60.15 | $60.44 | $60.15 | $60.44 | 2 444 |
| Jun 21, 2023 | $60.13 | $60.73 | $60.13 | $60.73 | 967 |
| Jun 20, 2023 | $60.63 | $60.81 | $60.39 | $60.65 | 6 713 |
| Jun 16, 2023 | $62.41 | $62.43 | $61.84 | $61.84 | 7 352 |
| Jun 15, 2023 | $62.05 | $62.32 | $61.38 | $62.12 | 9 587 |
| Jun 14, 2023 | $61.61 | $61.77 | $61.46 | $61.50 | 3 074 |
| Jun 13, 2023 | $61.31 | $61.49 | $61.26 | $61.32 | 8 992 |
| Jun 12, 2023 | $60.80 | $61.05 | $60.62 | $60.94 | 62 020 |
| Jun 09, 2023 | $60.68 | $60.68 | $60.40 | $60.40 | 2 167 |
| Jun 08, 2023 | $60.73 | $61.17 | $60.73 | $61.08 | 2 223 |
| Jun 07, 2023 | $60.88 | $60.98 | $60.23 | $60.23 | 13 044 |
| Jun 06, 2023 | $60.65 | $61.09 | $60.60 | $60.91 | 9 704 |
| Jun 05, 2023 | $61.18 | $61.33 | $61.16 | $61.16 | 3 378 |
| Jun 02, 2023 | $61.32 | $61.57 | $61.30 | $61.41 | 2 785 |
| Jun 01, 2023 | $60.23 | $60.41 | $60.16 | $60.37 | 3 967 |
