Skip to main content
logo
First Trust Switzerland AlphaDEX UCITS ETF (BIT:FDNI)
Italy flag Italy · Delayed Price · Currency is EUR
16.73
+0.36 (2.22%)
Mar 11, 2026, 6:12 PM CET

BIT:FDNI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202616.6616.7716.6616.5716.57-0.93%1,245
Mar 10, 202616.7316.7316.7316.7316.732.44%-
Mar 9, 202616.3916.3916.3716.3316.33-0.27%6
Mar 6, 202616.3816.3816.3816.3816.382.06%-
Mar 5, 202616.1816.1816.1216.0516.05-0.79%14
Mar 4, 202616.1716.1716.1716.1716.171.90%-
Mar 3, 202615.8715.8715.8715.8715.87-2.75%-
Mar 2, 202616.2316.3316.2316.3216.32-1.48%501
Feb 27, 202616.6916.7616.5916.5716.57-0.70%1,002
Feb 26, 202616.6216.6216.5516.6816.68-0.08%764
Feb 25, 202616.6716.7116.6416.7016.700.18%1,543
Feb 24, 202616.6716.6716.6716.6716.67-0.73%-
Feb 23, 202617.0017.0017.0016.7916.79-1.34%275
Feb 20, 202617.0717.0717.0717.0217.02-0.37%31
Feb 19, 202617.0817.0817.0817.0817.080.38%-
Feb 18, 202617.0217.0217.0217.0217.021.54%-
Feb 17, 202616.6216.6216.6216.7616.760.75%432
Feb 16, 202616.6416.6416.6416.6316.630.58%1
Feb 13, 202616.5016.5016.4716.5416.54-0.11%1,138
Feb 12, 202617.1317.1316.8316.5616.56-4.42%187
Feb 11, 202617.4817.4817.3417.3217.32-1.99%659
Feb 10, 202617.6717.6717.6717.6717.671.68%597
Feb 9, 202617.2717.3017.2717.3817.380.51%6
Feb 6, 202617.0817.2517.0817.2917.290.53%97
Feb 5, 202617.2117.2117.2117.2017.20-0.54%92
Feb 4, 202617.6617.7717.4117.3017.30-3.57%1,561
Feb 3, 202618.1318.1318.1317.9417.94-3.38%87
Feb 2, 202618.2718.2718.2718.5618.56-0.27%87
Jan 30, 202618.8318.8318.8018.6118.61-1.36%85
Jan 29, 202619.1819.1819.1818.8718.87-1.25%9
Jan 28, 202619.1119.1119.1119.1119.110.37%-
Jan 27, 202619.1819.1819.1819.0419.04-0.04%83
Jan 26, 202619.0119.0119.0119.0519.05-1.22%20
Jan 23, 202619.2819.2819.2819.2819.28-0.18%-
Jan 22, 202619.3219.3219.3219.3219.320.80%-
Jan 21, 202619.1419.1419.1419.1619.160.21%10
Jan 20, 202619.0719.0719.0719.1219.12-1.41%83
Jan 19, 202619.4019.4019.4019.4019.40-1.04%-
Jan 16, 202619.8319.8319.5919.6019.60-1.90%161
Jan 15, 202619.9819.9819.9819.9819.98-0.30%-
Jan 14, 202620.0320.0320.0320.0420.04-0.82%487
Jan 13, 202620.2120.2120.2120.2120.21-0.15%-
Jan 12, 202619.9920.1319.9920.2420.242.02%7
Jan 9, 202619.8719.8719.8419.8319.830.05%26
Jan 8, 202619.9119.9119.9119.8219.82-0.61%2
Jan 7, 202619.9619.9619.9619.9519.95-1.48%251
Jan 6, 202620.2520.2520.2520.2520.250.97%-
Jan 5, 202619.7420.0819.7420.0520.052.12%1,041
Jan 2, 202619.7319.7319.7319.6319.631.36%2
Dec 30, 202519.4519.4519.4519.3719.370.69%1