$41.18 +0.10 (%) FstTr ET AlDx2 Shs First Trust Switzerland AlphaDEX Fund - NASDAQ

Sep. 30, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSZ historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,157 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center