Skip to main content

Switzerland Alphadex Fund FT (NQ: FSZ )

68.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2024 68.16 68.16 68.16 68.16 100 -0.93(-1.35%)
Sep 19, 2024 69.09 69.09 69.09 69.09 27 +0.45(+0.66%)
Sep 18, 2024 68.58 68.64 68.58 68.64 220 -0.07(-0.11%)
Sep 17, 2024 68.73 68.88 68.60 68.71 7,989 -0.07(-0.11%)
Sep 16, 2024 68.79 68.79 68.79 68.79 133 +0.30(+0.43%)
Sep 13, 2024 68.64 68.70 68.20 68.49 3,245 +0.70(+1.03%)
Sep 12, 2024 67.79 67.79 67.79 67.79 281 +0.47(+0.70%)
Sep 11, 2024 67.32 67.32 67.32 67.32 94 -0.37(-0.55%)
Sep 10, 2024 67.69 67.69 67.69 67.69 212 -0.40(-0.59%)
Sep 09, 2024 67.72 68.10 67.69 68.09 1,698 +0.77(+1.14%)
Sep 06, 2024 67.32 67.32 67.32 67.32 137 -1.17(-1.71%)
Sep 05, 2024 68.32 68.49 68.32 68.49 199 +0.35(+0.51%)
Sep 04, 2024 68.20 68.48 68.14 68.14 3,646 -0.54(-0.79%)
Sep 03, 2024 68.68 68.68 68.68 68.68 89 -0.60(-0.87%)
Aug 30, 2024 69.28 69.28 69.28 69.28 100 +0.40(+0.58%)
Aug 29, 2024 68.88 68.88 68.88 68.88 11 -0.59(-0.85%)
Aug 28, 2024 69.47 69.47 69.47 69.47 75 +0.64(+0.93%)
Aug 27, 2024 68.91 69.08 68.66 68.83 968 -0.02(-0.04%)
Aug 26, 2024 68.85 68.85 68.85 68.85 324 +0.00(+0.01%)
Aug 23, 2024 68.85 68.85 68.85 68.85 100 +0.62(+0.91%)
Aug 22, 2024 68.36 68.36 68.23 68.23 287 +0.31(+0.46%)
Aug 21, 2024 67.85 68.09 67.85 67.92 895 +0.16(+0.24%)
Aug 20, 2024 67.33 67.76 67.33 67.76 1,297 +0.47(+0.70%)
Aug 19, 2024 67.03 67.29 67.03 67.29 1,646 +0.38(+0.57%)
Aug 16, 2024 66.81 66.91 66.47 66.91 671 +0.86(+1.30%)
Aug 15, 2024 66.23 66.23 66.03 66.05 7,729 -0.26(-0.39%)
Aug 14, 2024 66.20 66.31 66.02 66.31 1,721 +0.30(+0.46%)
Aug 13, 2024 66.01 66.01 66.01 66.01 131 +0.77(+1.18%)
Aug 12, 2024 65.36 65.36 65.24 65.24 1,159 -0.51(-0.78%)
Aug 09, 2024 65.24 65.75 65.23 65.75 1,729 +0.75(+1.15%)
Aug 08, 2024 64.74 65.34 64.74 65.00 4,558 +0.14(+0.22%)
Aug 07, 2024 65.61 65.76 64.86 64.86 27,070 -0.13(-0.20%)
Aug 06, 2024 64.44 65.13 64.39 64.99 24,266 +0.11(+0.17%)
Aug 05, 2024 64.63 64.91 64.61 64.88 2,616 -1.33(-2.00%)
Aug 02, 2024 65.86 66.30 65.63 66.21 26,091 +0.02(+0.03%)
Aug 01, 2024 66.19 66.19 66.19 66.19 90 -0.40(-0.60%)
Jul 31, 2024 66.59 66.59 66.59 66.59 193 +0.51(+0.77%)
Jul 30, 2024 66.08 66.09 66.08 66.08 383 +0.06(+0.09%)
Jul 29, 2024 66.02 66.02 66.02 66.02 33 -0.31(-0.46%)
Jul 26, 2024 66.33 66.33 66.33 66.33 100 +0.26(+0.39%)
Jul 25, 2024 66.07 66.07 66.07 66.07 33 +0.23(+0.35%)
Jul 24, 2024 65.99 65.99 65.43 65.84 28,011 +0.16(+0.24%)
Jul 23, 2024 65.50 65.68 65.50 65.68 150 -0.42(-0.63%)
Jul 22, 2024 65.87 66.31 65.87 66.10 11,576 +0.87(+1.33%)
Jul 19, 2024 65.60 65.60 65.16 65.23 851 -0.49(-0.75%)
Jul 18, 2024 65.72 65.72 65.72 65.72 107 -0.35(-0.53%)
Jul 17, 2024 66.28 66.28 66.07 66.07 1,113 +0.12(+0.17%)
Jul 16, 2024 65.96 65.96 65.96 65.96 97 +0.53(+0.82%)
Jul 15, 2024 65.61 65.92 65.21 65.42 1,228 -0.45(-0.68%)
Jul 12, 2024 66.21 66.21 65.87 65.87 313 -0.37(-0.56%)
Jul 11, 2024 66.02 66.54 65.81 66.24 24,773 +0.74(+1.14%)
Jul 10, 2024 64.88 65.50 64.88 65.50 413 +0.72(+1.10%)
Jul 09, 2024 64.95 65.44 64.78 64.78 1,399 -0.69(-1.05%)
Jul 08, 2024 65.33 65.47 64.88 65.47 3,369 +0.03(+0.04%)
Jul 05, 2024 64.94 65.44 64.94 65.44 1,983 +0.65(+1.00%)
Jul 03, 2024 64.27 64.79 64.27 64.79 668 +0.91(+1.43%)
Jul 02, 2024 63.63 63.89 63.63 63.88 697 -0.15(-0.23%)
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.