$39.73 +0.09 (%) FstTr ET AlDx2 Shs First Trust Switzerland AlphaDEX Fund - NASDAQ

Dec. 2, 2016 | 03:58 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
12/2/201639.6239.7839.6239.736,337
12/1/201639.7239.7239.6239.642,000
11/30/201639.8339.8539.7639.8415,882
11/29/201639.9440.1139.9440.036,802
11/28/201639.8639.8639.5239.5214,251
11/25/201639.6639.8839.6639.8323,440
11/23/201639.1139.1339.0039.0917,503
11/21/201639.6439.6639.4139.635,851
11/18/201639.5939.6439.5539.6033,415
11/17/201639.7839.8639.7039.732,908
11/16/201639.6039.6039.4539.4512,693
11/15/201639.4039.6739.3739.6715,644
11/14/201639.3339.4339.0939.2584,932
11/11/201640.0240.0239.5339.6811,130
11/10/201640.0640.1339.7240.1042,426
11/9/201640.2440.2439.9740.2040,880
11/8/201640.0440.1639.9840.0826,188
11/7/201639.8940.1839.8940.1830,232
11/4/201639.5939.6139.3039.307,478
11/3/201639.7439.7639.5739.5849,411
11/2/201639.8439.8939.6439.6913,573
11/1/201640.1040.1640.0640.1154,152
10/31/201639.8539.8839.7739.8118,498
10/28/201639.7539.8339.7539.833,320
10/27/201639.9639.9639.8939.907,258
10/26/201640.0540.0539.8739.985,429
10/24/201640.1040.1039.9039.931,409
10/21/201640.0540.2240.0540.221,267
10/20/201640.3040.4040.1740.274,640
10/19/201640.5540.5740.4540.539,401
10/18/201640.2640.3440.1540.252,696
10/17/201640.1340.1339.9339.981,392
10/14/201640.4740.5640.3840.4116,661
10/13/201639.9540.0739.9040.0015,012
10/12/201640.2840.3440.0940.185,624
10/11/201640.6740.6740.2540.325,398
10/10/201640.7540.8440.7340.733,821
10/7/201640.8840.8840.4140.6115,665
10/6/201640.9240.9240.8040.813,659
10/5/201641.0841.1741.0841.17823
10/4/201640.9440.9640.7940.811,869
10/3/201641.1741.1741.1041.102,586
9/30/201640.9741.2440.8841.1811,517
9/29/201641.1541.2840.9441.0876,250
9/28/201641.0341.4341.0341.399,086
9/27/201640.7341.0240.7341.013,579
9/26/201641.1441.1841.0241.022,829
9/23/201641.2141.3741.2141.301,970
9/22/201641.5041.5641.4141.4134,725
9/21/201640.5540.9740.5440.978,228
9/20/201640.3940.4340.3640.3621,318
9/19/201640.3340.3440.2740.274,949
9/16/201639.8839.8839.8839.88551
9/15/201640.5240.5240.3940.40943
9/14/201640.4140.4140.1840.184,067
9/13/201640.4540.4540.1040.171,747
9/12/201640.2640.5440.2640.543,745
9/9/201640.5740.5740.2040.404,430
9/8/201641.1041.1040.9540.953,168
9/7/201641.1041.1041.0241.0214,099
9/6/201640.8441.0040.8440.984,991
9/2/201640.3340.5840.3140.5887,742
9/1/201640.1040.2640.0640.1519,726
8/31/201640.1040.1039.9040.021,350
8/30/201640.3040.3040.2140.21697
8/29/201640.2540.2840.2240.22670
8/26/201640.6940.7440.1240.245,402
8/25/201640.5940.5940.4940.526,004
8/24/201640.7640.8040.5240.5367,906
8/23/201641.0241.0540.8740.924,299
8/22/201640.6340.7740.6040.726,012
8/19/201640.8640.8640.6240.666,995
8/18/201640.9741.2040.9741.205,620
8/17/201640.5940.7540.5340.751,686
8/16/201640.8340.9540.8340.897,295
8/15/201640.7340.8640.6740.787,015
8/12/201640.6640.7240.6640.721,672
8/11/201640.7140.8040.6540.723,495
8/10/201640.2440.2940.2340.272,800
8/9/201639.8039.9339.8039.931,114
8/8/201639.2639.5139.2639.4710,667
8/5/201639.2439.4339.2439.2810,642
8/4/201639.2839.3439.2839.296,334
8/3/201639.0939.0938.9639.063,517
8/2/201639.3539.3839.3239.373,420
8/1/201639.5739.5839.4039.456,478
7/29/201639.3839.7139.3839.5844,769
7/28/201639.1539.1538.9238.9820,807
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
  • Showing 1-100 of 1,200 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center