$35.28 0.00 (%) FstTr ET AlDx2 Shs First Trust Switzerland AlphaDEX Fund - NASDAQ

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSZ historical data

Date Open High Low Close Volume
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
12/4/201539.6340.3039.6340.1828,362
12/3/201539.7639.8639.6539.8621,773
12/2/201539.3339.4039.1939.274,127
12/1/201539.2139.3339.1139.287,531
11/30/201539.1939.2438.9539.0714,825
11/27/201538.9238.9238.7738.771,151
11/25/201538.9839.1238.8538.9110,039
11/24/201538.7438.8938.5238.7537,828
11/23/201539.1039.1038.8838.934,585
11/20/201539.5039.5039.1439.1411,487
11/19/201539.3039.4139.2739.35114,249
11/18/201539.1439.2339.0239.14173,457
11/17/201539.2139.2138.9438.9516,842
11/16/201538.5839.0338.5839.0311,048
11/13/201538.6638.7838.5138.6431,054
11/12/201539.0539.0838.8738.874,402
11/11/201539.4539.5139.2739.2814,686
11/10/201539.0239.0638.8239.0520,031
11/9/201539.3839.3839.1439.2933,003
11/6/201539.4639.6839.4239.6513,863
11/5/201539.8139.8739.6239.8634,781
11/4/201540.1340.1339.8739.876,274
11/3/201540.1340.2940.1140.2923,918
10/30/201539.8140.0039.7239.725,201
10/29/201539.5339.8539.5339.8512,219
10/28/201539.8940.1839.6639.804,123
10/26/201540.1540.1739.9039.9155,341
10/23/201540.1240.3440.1240.3423,957
10/22/201539.7440.0139.7439.7913,855
10/21/201539.7639.7939.5139.511,599
10/20/201539.7039.7839.5939.597,151
10/19/201539.6139.6139.5039.50875
10/16/201539.8539.9639.7739.9511,579
10/15/201539.2839.7239.2839.7011,159
10/14/201539.3139.3739.2239.3320,052
10/13/201539.1539.4039.1239.1919,257
10/12/201539.5339.6539.4939.623,419
10/9/201539.6139.6239.4639.5014,065
10/8/201538.7639.3638.7639.341,248
10/7/201539.1339.1338.7038.904,395
10/6/201539.0639.0638.9738.994,610
10/5/201538.3538.5038.3138.4058,294
10/2/201537.5237.8937.5237.8120,928
10/1/201537.4337.4337.3137.4320,334
9/30/201537.1737.3437.0837.3033,097
9/29/201536.7836.8336.6436.7142,966
9/28/201537.0837.1236.7036.8217,377
9/25/201537.5537.6037.0737.12157,656
9/24/201537.1937.3237.0137.3228,171
9/23/201537.8937.8937.3637.43117,592
9/22/201538.0238.0237.6737.8954,417
9/21/201538.8438.8938.6838.6919,685
9/18/201539.0639.2738.8438.848,872
9/17/201539.2439.6739.1939.512,281
9/16/201539.1139.1139.1139.11695
9/15/201538.6938.9238.6938.865,448
  • Showing 1-100 of 995 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center