$40.38 +0.25 (%) FstTr ET AlDx2 Shs First Trust Switzerland AlphaDEX Fund - NYSEARCA

Jul. 2, 2015 | 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
7/2/201540.6940.6940.2540.3839,839
7/1/201540.5640.6139.9440.1359,359
6/30/201540.9340.9639.9840.15106,090
6/29/201541.0041.0740.5640.591,157,890
6/26/201541.5141.5141.0741.2921,925
6/25/201541.2441.3541.0041.0035,996
6/24/201541.4641.6241.1841.2952,703
6/23/201541.8042.1641.8042.0837,949
6/22/201542.3442.3942.0842.1533,291
6/19/201541.6941.8641.5241.8250,265
6/18/201541.4941.7841.4241.6252,990
6/17/201541.5741.5841.0841.4388,273
6/16/201541.4041.5541.3541.4899,886
6/15/201541.1841.4841.0641.4354,050
6/12/201542.0242.1341.8441.9245,933
6/11/201542.2442.2442.0042.1947,530
6/10/201542.1842.3742.1042.3144,994
6/9/201541.8041.8641.6141.6841,085
6/8/201541.6241.7841.5741.7746,180
6/5/201541.3941.6441.2141.64105,023
6/4/201542.4342.5842.0342.1382,422
6/3/201542.3942.5742.3942.4138,635
6/2/201542.2742.3542.1142.1541,231
6/1/201541.8942.3941.7641.96129,343
5/29/201542.5542.5541.8241.82117,610
5/28/201542.3142.4142.1142.3960,586
5/27/201542.1942.3142.1642.2717,629
5/26/201542.3342.3341.8041.8416,320
5/22/201542.8042.8142.6442.7027,539
5/21/201543.1743.2143.0343.0714,793
5/20/201542.8743.0642.7242.9414,792
5/19/201543.0143.0842.8242.8838,446
5/18/201543.3743.3742.9643.0147,437
5/15/201543.0443.4542.8643.4150,119
5/14/201543.4143.6943.2743.63213,845
5/13/201542.6942.9442.6942.8961,463
5/12/201542.4242.5742.3642.4424,424
5/11/201542.4542.5742.3542.39176,391
5/8/201542.5242.6942.3942.419,451
5/7/201542.0642.1141.8942.0226,011
5/6/201542.4642.5642.2442.3121,276
5/5/201542.7842.7842.2342.2318,178
5/4/201542.5942.5942.3842.4918,140
5/1/201542.4142.5742.3142.5740,790
4/30/201541.9242.1441.9242.0410,457
4/29/201541.9342.2841.8741.9784,858
4/28/201541.4841.7741.4841.6215,751
4/27/201542.0342.0941.7441.7421,268
4/24/201541.8542.0041.7841.8910,433
4/23/201541.4842.1041.4842.0549,901
4/22/201541.6141.6141.3641.4854,029
4/21/201541.9342.1441.8742.0968,282
4/20/201541.8741.9141.6341.6763,253
4/17/201541.6541.7641.5441.74103,809
4/16/201541.9642.2641.8842.18154,061
4/15/201542.0142.0441.6741.9923,682
4/14/201541.6341.7641.6341.738,425
4/13/201541.4441.5141.2541.4247,635
4/10/201541.5341.5941.4141.5818,217
4/9/201541.5841.6041.3341.45168,644
4/8/201541.8041.8041.4141.4625,006
4/7/201541.6141.6441.1441.1452,245
4/6/201541.5041.7241.4141.533,621
4/2/201541.0641.2341.0641.1242,300
4/1/201540.4340.7440.4340.6920,541
3/31/201540.4340.4540.2240.3430,016
3/30/201540.9640.9640.8040.846,070
3/27/201540.9140.9540.8240.879,336
3/26/201540.9041.0040.6640.768,597
3/25/201541.7041.7041.2741.4014,208
3/24/201541.8241.8241.7141.7112,654
3/23/201541.6041.6041.1441.604,404
3/20/201540.7941.2340.7941.007,291
3/19/201540.0640.1839.9640.0323,904
3/18/201539.7140.5539.5840.488,045
3/17/201539.1439.4339.1439.439,717
3/16/201539.3439.3639.3039.319,823
3/13/201538.8939.2138.8939.213,653
3/11/201538.6638.6638.5838.641,805
3/10/201538.9638.9638.5938.639,099
3/9/201539.4239.4239.2139.405,368
3/6/201539.5739.5739.2439.242,143
3/5/201539.9039.9839.6639.7912,235
3/4/201539.8639.8639.5139.8419,754
3/3/201540.2340.2339.8339.8567,652
3/2/201540.2540.4140.1740.386,773
2/27/201540.5240.5540.3440.435,261
2/26/201540.3040.3040.2040.207,391
2/25/201540.3640.4740.2240.3216,744
2/24/201540.2440.4140.1740.2625,268
2/23/201540.3940.3940.0440.0735,880
2/20/201540.0940.4640.0740.4115,054
2/19/201540.0340.0639.7239.7823,736
2/18/201539.9740.0439.5940.03211,770
2/17/201539.9040.0039.4739.923,149
2/13/201539.9539.9539.6539.725,876
2/12/201539.3339.7839.3339.7214,156
2/11/201539.1239.2938.8739.03141,324
2/10/201539.2339.4139.1539.3913,470
2/9/201538.9539.0938.9439.062,048
  • Showing 1-100 of 845 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!