$40.72 +0.23 (%) FstTr ET AlDx2 Shs First Trust Switzerland AlphaDEX Fund - NASDAQ

Apr. 29, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSZ historical data

Date Open High Low Close Volume
4/29/201640.6940.8640.6240.7223,346
4/28/201640.7840.8640.4940.495,035
4/27/201640.7940.9340.7640.767,407
4/26/201640.6740.6740.5040.509,237
4/25/201640.3740.4540.3740.431,906
4/22/201640.4740.5940.3540.4826,109
4/21/201640.9441.1440.4640.5848,556
4/20/201641.4841.4841.2641.3453,349
4/19/201641.7541.7941.6541.7815,368
4/18/201641.0241.1341.0241.1369,310
4/15/201640.9740.9740.8540.903,429
4/14/201641.1841.1840.9441.1033,391
4/13/201640.9640.9640.8140.958,965
4/12/201640.5340.6940.3140.609,834
4/11/201640.6440.7340.4340.443,616
4/8/201640.3040.5440.3040.545,743
4/7/201640.0240.1839.9039.9035,846
4/6/201640.1440.3640.1440.3613,391
4/5/201639.7739.7939.7239.7210,085
4/4/201640.0440.2139.9940.0416,284
4/1/201639.8040.1139.8040.1111,550
3/31/201640.1640.3140.1040.1149,099
3/30/201639.8440.1539.8439.924,169
3/29/201638.8339.4538.8339.4411,208
3/28/201639.1539.1539.0239.021,106
3/24/201638.9538.9538.7538.851,753
3/23/201639.3239.4639.2539.2523,706
3/22/201639.2939.4839.2939.3519,430
3/21/201639.7039.7039.5239.561,574
3/18/201639.6739.8039.5139.7012,542
3/17/201639.4739.9339.4439.8018,521
3/16/201638.6439.3138.5539.3114,040
3/15/201638.6538.7138.6138.7022,436
3/14/201639.1739.2239.1039.105,192
3/11/201639.2139.3339.1439.2817,585
3/10/201638.6538.7738.3038.4824,589
3/9/201638.3338.4538.2838.3820,149
3/8/201638.6038.6038.4738.4717,915
3/7/201638.7039.0138.7038.828,769
3/4/201638.7438.8538.6638.6739,645
3/3/201638.4038.6138.4038.6111,261
3/2/201637.9438.1437.8038.1421,358
3/1/201637.7938.2237.7538.1526,073
2/29/201637.5237.6637.3037.3635,654
2/26/201637.3237.4737.2737.369,733
2/25/201637.1137.3937.1037.3343,109
2/24/201636.2637.0236.2636.9378,990
2/23/201637.0437.0936.7836.8247,968
2/22/201636.9037.1136.9037.027,440
2/19/201636.7936.9436.7636.8716,685
2/18/201636.9837.0436.8436.8514,855
2/17/201636.7136.8836.7136.7811,308
2/16/201635.8436.3635.8336.36457,496
2/12/201635.2535.5635.1135.5636,964
2/11/201635.1635.2534.8935.1675,515
2/10/201635.7135.8635.5335.5346,152
2/9/201635.0735.4234.9935.28132,932
2/8/201636.1036.1035.5635.8434,477
2/5/201637.0437.0436.6936.7440,274
2/4/201636.6837.0636.5036.9910,764
2/3/201636.9637.2836.9337.2855,290
2/2/201636.5636.7436.4636.6475,039
2/1/201637.1737.3537.1437.35173,044
1/29/201637.0037.4336.9537.20526,347
1/28/201637.2237.2236.8137.0355,686
1/27/201636.8137.2036.6636.7067,042
1/26/201636.3936.7936.3936.71111,060
1/25/201636.3736.5036.2336.3616,517
1/22/201636.3236.5036.1736.4211,857
1/21/201635.8535.9235.3735.8924,559
1/20/201636.1036.1835.4736.06126,855
1/19/201636.6736.9036.4636.5877,801
1/15/201636.4536.4536.0136.1040,601
1/14/201637.1037.4537.0137.3236,027
1/13/201637.7037.7137.2237.3225,002
1/12/201637.9037.9737.5437.8122,272
1/11/201637.5837.5837.2537.4360,510
1/8/201637.7637.7637.5737.5755,649
1/7/201637.9338.2237.9338.0239,019
1/6/201638.6038.7938.5738.6812,322
1/5/201639.2839.3239.0039.3055,813
1/4/201639.5239.5239.0639.4218,745
12/31/201540.3340.3339.8740.116,191
12/30/201540.6940.7540.5340.586,376
12/29/201540.4040.6840.4040.5846,785
12/28/201540.1340.3240.1040.2329,488
12/24/201540.3040.3340.2040.288,544
12/23/201539.9440.1139.7440.1119,980
12/22/201539.5139.7039.4339.5924,486
12/21/201539.3039.3039.1439.2713,674
12/18/201539.5939.5939.0139.0452,877
12/17/201539.6439.6939.5339.691,826
12/16/201539.6940.0339.4639.9335,070
12/15/201539.3639.3639.1539.1931,399
12/14/201538.9838.9838.7938.9852,426
12/11/201539.1239.1238.9538.994,056
12/10/201539.6039.6139.4139.4111,761
12/9/201539.6439.7139.3039.5354,638
12/8/201539.6239.8239.6039.8112,040
12/7/201539.9840.1539.9840.119,398
  • Showing 1-100 of 1,051 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center