Switzerland Alphadex Fund FT (NQ: FSZ )

65.19 -0.93 (-1.41%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 44.79 45.07 44.79 45.06 1,705 +0.36(+0.81%)
Jun 29, 2020 44.69 44.79 44.43 44.70 13,094 +0.32(+0.72%)
Jun 26, 2020 44.54 44.60 44.32 44.38 1,950 -0.42(-0.95%)
Jun 25, 2020 44.31 44.80 44.24 44.80 16,808 +0.33(+0.74%)
Jun 24, 2020 44.97 44.97 44.36 44.47 5,222 -0.81(-1.79%)
Jun 23, 2020 45.36 45.39 45.28 45.28 2,276 +0.19(+0.41%)
Jun 22, 2020 44.87 45.09 44.69 45.09 14,281 +0.59(+1.32%)
Jun 19, 2020 44.85 44.85 44.51 44.51 2,311 -0.16(-0.37%)
Jun 18, 2020 44.75 44.79 44.67 44.67 2,397 -0.04(-0.08%)
Jun 17, 2020 44.95 44.97 44.70 44.71 4,324 +0.22(+0.49%)
Jun 16, 2020 44.54 44.70 44.47 44.49 3,518 +0.95(+2.19%)
Jun 15, 2020 43.29 43.56 43.06 43.54 10,349 +0.01(+0.02%)
Jun 12, 2020 44.01 44.05 43.41 43.53 16,069 +0.53(+1.23%)
Jun 11, 2020 44.39 44.55 42.99 43.00 14,686 -2.17(-4.79%)
Jun 10, 2020 45.53 45.53 45.09 45.16 3,229 -0.34(-0.74%)
Jun 09, 2020 44.89 45.52 44.89 45.50 8,629 -0.10(-0.21%)
Jun 08, 2020 45.49 45.60 45.39 45.60 1,906 +0.74(+1.66%)
Jun 05, 2020 45.01 45.19 44.85 44.85 2,641 +0.05(+0.12%)
Jun 04, 2020 44.74 44.90 44.74 44.80 2,440 -0.17(-0.37%)
Jun 03, 2020 44.71 44.97 44.67 44.97 1,805 +1.19(+2.71%)
Jun 02, 2020 43.46 43.79 43.38 43.78 9,614 +0.37(+0.86%)
Jun 01, 2020 42.97 43.50 42.97 43.41 2,863 +0.49(+1.14%)
May 29, 2020 42.86 43.00 42.65 42.92 10,676 +0.26(+0.61%)
May 28, 2020 42.76 43.09 42.66 42.66 2,539 +0.61(+1.45%)
May 27, 2020 42.29 42.34 41.95 42.05 6,107 -0.12(-0.28%)
May 26, 2020 42.21 42.37 42.17 42.17 1,675 +1.34(+3.28%)
May 22, 2020 41.03 41.03 40.83 40.83 1,871 -0.35(-0.86%)
May 21, 2020 41.29 41.29 41.17 41.18 978 -0.32(-0.78%)
May 20, 2020 41.28 41.51 41.28 41.51 3,063 +0.66(+1.62%)
May 19, 2020 41.07 41.07 40.84 40.84 908 -0.01(-0.03%)
May 18, 2020 40.38 40.86 40.33 40.86 8,047 +1.62(+4.12%)
May 15, 2020 39.38 39.38 39.24 39.24 1,320 +0.22(+0.56%)
May 14, 2020 38.76 39.10 38.62 39.02 6,050 -0.49(-1.24%)
May 13, 2020 40.15 40.15 39.51 39.51 3,271 -0.78(-1.92%)
May 12, 2020 40.70 40.70 40.27 40.29 1,264 -0.37(-0.91%)
May 11, 2020 40.62 40.66 40.62 40.66 4,301 -0.11(-0.26%)
May 08, 2020 40.56 40.79 40.56 40.76 1,871 +0.68(+1.70%)
May 07, 2020 39.90 40.20 39.81 40.08 4,541 +0.48(+1.22%)
May 06, 2020 39.96 39.96 39.60 39.60 1,538 +0.04(+0.11%)
May 05, 2020 40.07 40.12 39.54 39.56 7,892 -0.07(-0.19%)
May 04, 2020 39.67 39.68 39.52 39.63 14,054 -0.50(-1.24%)
May 01, 2020 40.40 40.40 40.13 40.13 1,430 -0.59(-1.45%)
Apr 30, 2020 41.00 41.08 40.66 40.72 13,171 -0.48(-1.17%)
Apr 29, 2020 41.07 41.47 41.02 41.20 5,308 +0.65(+1.61%)
Apr 28, 2020 40.91 40.91 40.55 40.55 3,314 +0.13(+0.31%)
Apr 27, 2020 40.02 40.48 40.02 40.42 5,672 +0.36(+0.91%)
Apr 24, 2020 39.63 40.06 39.63 40.06 2,531 +0.55(+1.40%)
Apr 23, 2020 39.98 40.20 39.50 39.50 1,442 -0.41(-1.04%)
Apr 22, 2020 40.15 40.16 39.69 39.92 4,946 +0.40(+1.00%)
Apr 21, 2020 39.57 40.01 39.38 39.52 40,419 -0.71(-1.76%)
Apr 20, 2020 40.36 40.89 40.23 40.23 3,683 -0.25(-0.63%)
Apr 17, 2020 40.34 40.51 40.04 40.48 14,528 +1.19(+3.03%)
Apr 16, 2020 39.66 39.66 39.07 39.29 6,058 -0.30(-0.76%)
Apr 15, 2020 39.72 39.96 39.47 39.59 11,942 -1.46(-3.55%)
Apr 14, 2020 40.93 41.25 40.91 41.05 9,334 +0.99(+2.48%)
Apr 13, 2020 40.27 40.27 40.00 40.06 3,642 -0.44(-1.07%)
Apr 09, 2020 40.08 40.66 40.08 40.49 8,144 +0.50(+1.24%)
Apr 08, 2020 39.36 39.99 39.36 39.99 5,078 +1.00(+2.56%)
Apr 07, 2020 40.04 40.04 38.99 38.99 16,458 +0.43(+1.11%)
Apr 06, 2020 38.08 38.57 37.99 38.57 5,656 +1.45(+3.90%)
Apr 03, 2020 37.40 37.51 36.90 37.12 8,255 -0.75(-1.97%)
Apr 02, 2020 37.49 38.03 37.34 37.87 36,082 +0.51(+1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.