S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Home
Investing
ETFs
USA
NASDAQ
First Trust Switzerland AlphaDEX Fund (FSZ)
First Trust Switzerland AlphaDEX Fund (FSZ) Historical

First Trust Switzerland AlphaDEX Fund (FSZ)

83.1531

1.47

(1.80%)

Closed July 03 3:00PM

83.36

0.2069

(0.25%)

After Hours: 6:59PM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.4231	1.74122109385	81.73	83.36	81.33	256	82.01920414	SP
4	1.3431	1.64173083975	81.81	83.66	80.03	1709	82.08503046	SP
12	2.3631	2.92499071667	80.79	83.66	79.0036	1060	81.80807393	SP
26	2.3931	2.9632243685	80.76	86.44	76.5	1792	82.14726531	SP
52	6.7327	8.81008212467	76.4204	86.44	75.18	4100	78.50017034	SP
156	23.3031	38.935839599	59.85	86.44	54.64	4642	67.9215846	SP
260	16.1631	24.1276309897	66.99	86.44	44.67	7053	61.32798315	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1783031700	83.1531	1.47	1.80	82.77	83.1531	82.77	309
1782945300	81.6803	-0.35	-0.42	81.33	81.6803	81.33	151
1782858900	82.0286	-0.32	-0.39	82.28	82.28	81.651	338
1782772500	82.3462	0.74	0.91	82.28	82.3462	82.1	262
1782513300	81.6027	-0.41	-0.50	81.6	81.6027	81.55	85
1782426900	82.0141	0.05	0.06	81.73	82.27	81.73	445
1782340500	81.9685	0.42	0.51	81.51	82.2	81.51	1265
1782254100	81.551	-0.04	-0.05	81	81.551	80.5	2429
1782167700	81.5921	-0.45	-0.54	81	81.73	80.98	2634
1781822100	82.0388	-0.24	-0.29	82.08	82.35	81.8301	2038
1781735700	82.2784	-0.44	-0.53	83.27	83.66	82.2784	20575
1781649300	82.7197	-0.09	-0.10	82.54	83.13	82.28	315
1781562900	82.8064	0.63	0.77	83.13	83.13	82.8064	35
1781303700	82.1723	0.03	0.04	81.65	82.1723	81.65	896
1781217300	82.1427	1.87	2.33	80.78	82.1427	80.78	20
1781130900	80.2758	-0.58	-0.71	80.49	80.7	80.11	265
1781044500	80.8512	0.27	0.34	81.01	81.26	80.03	556
1780958100	80.5769	-0.12	-0.15	80.78	80.78	80.5769	85
1780698900	80.6969	-1.33	-1.62	81.4	81.4	80.6969	48
1780612500	82.0219	0.86	1.06	81.81	82.0219	81.74	21
1780526100	81.1634	-0.54	-0.66	81.09	81.18	81.09	991
1780439700	81.7032	-0.39	-0.47	82.07	82.08	81.7032	723
1780353300	82.0902	-1.23	-1.48	81.885	82.0902	81.4	187
1780094100	83.3202	0.9	1.10	82.91	83.3202	82.85	79
1780007700	82.4162	0.34	0.41	81.85	82.4162	81.85	75
1779921300	82.0794	0.41	0.51	82.22	82.8	81.3901	1731
1779834900	81.665	0.17	0.20	82.27	82.27	81.655	1076
1779489300	81.4997	-0.42	-0.51	81.78	81.78	81.4997	254
1779402900	81.9154	-0.04	-0.05	81.6	81.9154	81.6	116
1779316500	81.957	1.44	1.78	80.58	81.957	80.58	6905
1779230100	80.52	-0.55	-0.67	80.67	80.67	80.52	141
1779143700	81.0659	0.96	1.20	80.49	81.15	80.49	641
1778884500	80.1071	-1.34	-1.65	80.65	80.65	79.9	623
1778798100	81.4479	0.01	0.01	81.38	81.4479	81.38	309
1778711700	81.4419	-0.37	-0.45	81.17	81.4419	80.86	1097
1778625300	81.8119	-0.05	-0.06	81.89	81.89	81.8119	194
1778538900	81.8619	-0.55	-0.67	82.05	82.54	81.8619	1122
1778279700	82.4141	0.59	0.72	82.271	82.49	82.271	435
1778193300	81.8225	-0.85	-1.03	82.79	82.79	81.8225	108
1778106900	82.6772	1.86	2.30	82.6772	82.6772	82.6772	178
1778020500	80.8169	0.94	1.17	80.83	80.845	80.58	1284
1777934100	79.8816	-1.15	-1.42	80.09	80.09	79.8816	67
1777674900	81.0361	0.09	0.11	81.97	81.97	81.0361	226
1777588500	80.9453	1.94	2.46	80.5	80.9453	80.5	111
1777502100	79.0036	-0.84	-1.06	79.29	79.29	79.0036	219
1777415700	79.8462	-0.52	-0.65	79.92	80	79.8462	2275
1777329300	80.3656	-0.45	-0.56	80.32	80.3656	80.32	251
1777070100	80.8142	0.28	0.34	80.55	80.8142	80.55	143
1776983700	80.538	-0.64	-0.79	80.89	80.89	80.09	486
1776897300	81.181	-0.3	-0.37	81.77	81.77	81.17	372
1776810900	81.4823	-1.64	-1.97	82.24	82.24	81.4823	681
1776724500	83.1184	0	0.00	83.37	83.37	83.1184	28
1776465300	83.1156	1.3	1.59	83.47	83.47	83.1156	134
1776378900	81.8129	-0.99	-1.20	81.88	82.09	81.62	2130
1776292500	82.8073	-0.31	-0.37	82.765	82.8073	82.765	623
1776206100	83.1134	0.62	0.75	83.2	83.2	83.1134	110
1776119700	82.4915	0.84	1.03	81.23	82.4915	81.23	168
1775860500	81.6484	0.16	0.20	81.89	81.89	81.6484	465
1775774100	81.4864	0.03	0.04	80.79	81.59	80.79	2260
1775687700	81.4566	2.64	3.34	81.53	81.85	81.339	3991
1775601300	78.8205	-1.08	-1.36	79.44	79.44	78.16	7544
1775514900	79.9034	0.51	0.64	80.24	80.24	79.9034	105

First Trust Switzerland ...

Orecap Invest (QB)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

ADVFN

Already have an account? Sign in

Don't have an account? Sign up

By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.