$38.98 -0.03 (%) FstTr ET AlDx2 Shs First Trust Switzerland AlphaDEX Fund - NASDAQ

Jul. 28, 2016 | 03:55 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
7/27/201638.8039.0138.6839.012,872
7/26/201638.6938.6938.4938.593,048
7/25/201638.7938.7938.7438.742,834
7/22/201638.7138.7738.6338.63723
7/21/201638.6738.7038.5438.6517,225
7/20/201638.7438.9138.7438.88838
7/19/201638.5538.5538.5538.55502
7/18/201638.8138.8538.7538.814,947
7/15/201638.6038.6038.5238.587,178
7/14/201638.9339.1238.9339.042,412
7/13/201638.7138.8938.6738.6926,934
7/12/201638.8238.8238.4938.494,894
7/11/201638.3238.6738.3238.5333,977
7/8/201637.7537.7837.6837.7810,476
7/7/201637.6537.8437.3737.488,655
7/6/201637.2737.4236.9837.4228,236
7/5/201638.1538.1537.6037.6215,014
7/1/201639.1439.1438.9038.90136,142
6/30/201638.3438.6138.1938.5927,648
6/29/201638.0738.0737.8137.8314,303
6/28/201637.0837.3836.9137.3814,711
6/27/201636.9036.9036.1836.4781,310
6/24/201638.2738.6237.3937.3910,382
6/23/201640.0540.5240.0440.5118,449
6/22/201639.8039.8339.4639.463,968
6/21/201640.4540.7640.4340.4545,212
6/20/201640.6940.6940.3440.3412,701
6/17/201639.2839.6339.2639.5951,865
6/16/201638.5939.0238.3739.0213,118
6/15/201639.1939.3439.0239.0227,957
6/14/201639.0839.0838.6538.885,058
6/13/201639.5439.5439.2439.329,523
6/10/201640.5040.5040.0640.1723,925
6/9/201641.2141.2141.0341.115,882
6/8/201641.7341.7341.5841.583,446
6/7/201641.4741.6541.4741.633,655
6/6/201641.0341.2741.0341.179,803
6/3/201640.8540.9740.6340.9512,831
6/2/201640.3440.4740.3140.4619,802
6/1/201640.4940.6040.4640.603,329
5/31/201640.3640.4840.3040.3557,420
5/27/201640.3940.5240.2740.272,341
5/26/201640.5740.6140.5440.572,364
5/25/201640.4140.4140.2340.23903
5/24/201640.1540.1740.0740.095,043
5/23/201639.6839.9539.6839.8511,395
5/20/201639.7539.8839.7039.827,709
5/19/201639.3639.4939.3639.429,721
5/18/201639.5639.8839.4539.536,731
5/17/201640.0040.0039.6839.7114,708
5/16/201639.9040.0139.8039.977,299
5/13/201640.0840.0939.8339.838,338
5/12/201640.2040.2540.0840.246,381
5/11/201640.2140.3340.0240.1229,806
5/10/201640.3640.3640.2440.302,893
5/9/201640.0740.0740.0740.07432
5/6/201639.8539.9839.8539.9424,447
5/5/201640.1640.1639.7639.8610,678
5/4/201640.4740.4840.2040.254,227
5/3/201640.9440.9740.7040.7212,796
5/2/201641.0941.2341.0641.186,528
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
  • Showing 1-100 of 1,112 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center