First Trust Switzerland AlphaDEX Fund (FSZ)
NASDAQ: FSZ · Real-Time Price · USD
64.36
-0.13 (-0.20%)
Nov 22, 2024, 4:00 PM EST - Market closed
FSZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 64.29 | 64.36 | 64.29 | 64.36 | 64.36 | -0.20% | 392 |
| Nov 21, 2024 | 64.82 | 64.82 | 64.46 | 64.49 | 64.49 | -0.05% | 508 |
| Nov 20, 2024 | 64.33 | 64.60 | 64.33 | 64.52 | 64.52 | -0.56% | 800 |
| Nov 19, 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | 0.05% | 223 |
| Nov 18, 2024 | 65.14 | 65.14 | 64.85 | 64.85 | 64.85 | 0.13% | 307 |
| Nov 15, 2024 | 64.49 | 64.82 | 64.44 | 64.76 | 64.76 | 0.35% | 2,894 |
| Nov 14, 2024 | 64.86 | 64.93 | 64.54 | 64.54 | 64.54 | -0.49% | 3,337 |
| Nov 13, 2024 | 64.92 | 65.08 | 64.72 | 64.86 | 64.86 | -0.38% | 51,873 |
| Nov 12, 2024 | 65.30 | 65.33 | 65.01 | 65.11 | 65.11 | -2.03% | 4,195 |
| Nov 11, 2024 | 66.69 | 66.69 | 66.46 | 66.46 | 66.46 | -0.87% | 1,904 |
| Nov 8, 2024 | 66.88 | 67.04 | 66.77 | 67.04 | 67.04 | -0.59% | 777 |
| Nov 7, 2024 | 67.86 | 67.86 | 67.19 | 67.44 | 67.44 | 0.84% | 707 |
| Nov 6, 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | -0.39% | 143 |
| Nov 5, 2024 | 66.96 | 67.14 | 66.96 | 67.14 | 67.14 | 0.27% | 750 |
| Nov 4, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | -0.21% | 560 |
| Nov 1, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 0.69% | 482 |
| Oct 31, 2024 | 66.63 | 66.97 | 66.61 | 66.64 | 66.64 | -1.00% | 5,254 |
| Oct 30, 2024 | 67.35 | 67.38 | 66.94 | 67.31 | 67.31 | -1.03% | 1,380 |
| Oct 29, 2024 | 67.93 | 68.42 | 67.91 | 68.01 | 68.01 | -1.97% | 5,270 |
| Oct 28, 2024 | 68.95 | 69.38 | 68.92 | 69.38 | 69.38 | 1.43% | 586 |
| Oct 25, 2024 | 68.38 | 68.55 | 68.38 | 68.40 | 68.40 | 0.44% | 5,756 |
| Oct 24, 2024 | 68.25 | 68.45 | 67.98 | 68.10 | 68.10 | 0.74% | 4,860 |
| Oct 23, 2024 | 68.00 | 68.20 | 67.60 | 67.60 | 67.60 | -1.16% | 21,384 |
| Oct 22, 2024 | 68.43 | 68.43 | 68.39 | 68.39 | 68.39 | -0.87% | 289 |
| Oct 21, 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | -0.42% | 225 |
| Oct 18, 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | 0.56% | 89 |
| Oct 17, 2024 | 69.06 | 69.06 | 68.77 | 68.90 | 68.90 | 0.64% | 750 |
| Oct 16, 2024 | 68.90 | 68.90 | 68.46 | 68.46 | 68.46 | -1.34% | 10,879 |
| Oct 15, 2024 | 69.38 | 69.78 | 69.38 | 69.39 | 69.39 | -0.30% | 400 |
| Oct 14, 2024 | 69.57 | 69.81 | 69.57 | 69.60 | 69.60 | -0.73% | 764 |
| Oct 11, 2024 | 69.88 | 70.11 | 69.88 | 70.11 | 70.11 | 1.27% | 168 |
| Oct 10, 2024 | 69.40 | 69.40 | 69.23 | 69.23 | 69.23 | -0.36% | 626 |
| Oct 9, 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | 0.96% | 52 |
| Oct 8, 2024 | 68.81 | 68.82 | 68.81 | 68.82 | 68.82 | -0.69% | 297 |
| Oct 7, 2024 | 68.95 | 69.30 | 68.95 | 69.30 | 69.30 | 0.03% | 352 |
| Oct 4, 2024 | 68.99 | 69.32 | 68.99 | 69.28 | 69.28 | -0.24% | 494 |
| Oct 3, 2024 | 69.14 | 69.45 | 69.14 | 69.45 | 69.45 | -0.60% | 687 |
| Oct 2, 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | -0.89% | 552 |
| Oct 1, 2024 | 70.26 | 70.50 | 70.26 | 70.50 | 70.50 | - | 292 |
| Sep 30, 2024 | 70.86 | 70.86 | 70.37 | 70.50 | 70.50 | -1.18% | 827 |
| Sep 27, 2024 | 71.34 | 71.34 | 71.16 | 71.34 | 71.34 | 0.82% | 918 |
| Sep 26, 2024 | 70.55 | 70.91 | 70.55 | 70.76 | 70.76 | 1.62% | 524 |
| Sep 25, 2024 | 69.66 | 69.66 | 69.31 | 69.63 | 69.63 | 0.51% | 1,030 |
| Sep 24, 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | -0.03% | 144 |
| Sep 23, 2024 | 68.74 | 69.30 | 68.64 | 69.30 | 69.30 | 1.67% | 2,073 |
| Sep 20, 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | -1.35% | 84 |
| Sep 19, 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | 0.66% | 27 |
| Sep 18, 2024 | 68.58 | 68.64 | 68.58 | 68.64 | 68.64 | -0.11% | 220 |
| Sep 17, 2024 | 68.73 | 68.88 | 68.60 | 68.71 | 68.71 | -0.10% | 7,989 |
| Sep 16, 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | 0.43% | 133 |
| Sep 13, 2024 | 68.64 | 68.70 | 68.20 | 68.49 | 68.49 | 1.03% | 3,245 |
| Sep 12, 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | 0.70% | 281 |
| Sep 11, 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | -0.55% | 94 |
| Sep 10, 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | -0.59% | 212 |
| Sep 9, 2024 | 67.72 | 68.10 | 67.69 | 68.09 | 68.09 | 1.14% | 1,698 |
| Sep 6, 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | -1.71% | 137 |
| Sep 5, 2024 | 68.32 | 68.49 | 68.32 | 68.49 | 68.49 | 0.51% | 199 |
| Sep 4, 2024 | 68.20 | 68.48 | 68.14 | 68.14 | 68.14 | -0.79% | 3,646 |
| Sep 3, 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | -0.86% | 89 |
| Aug 30, 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | 0.58% | 27 |
| Aug 29, 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | -0.85% | 11 |
| Aug 28, 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | 0.93% | 75 |
| Aug 27, 2024 | 68.91 | 69.08 | 68.66 | 68.83 | 68.83 | -0.04% | 968 |
| Aug 26, 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 0.01% | 324 |
| Aug 23, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 0.91% | 90 |
| Aug 22, 2024 | 68.36 | 68.36 | 68.23 | 68.23 | 68.23 | 0.46% | 287 |
| Aug 21, 2024 | 67.85 | 68.09 | 67.85 | 67.92 | 67.92 | 0.24% | 895 |
| Aug 20, 2024 | 67.33 | 67.76 | 67.33 | 67.76 | 67.76 | 0.70% | 1,297 |
| Aug 19, 2024 | 67.03 | 67.29 | 67.03 | 67.29 | 67.29 | 0.57% | 1,646 |
| Aug 16, 2024 | 66.81 | 66.91 | 66.47 | 66.91 | 66.91 | 1.30% | 671 |
| Aug 15, 2024 | 66.23 | 66.23 | 66.03 | 66.05 | 66.05 | -0.39% | 7,729 |
| Aug 14, 2024 | 66.20 | 66.31 | 66.02 | 66.31 | 66.31 | 0.46% | 1,721 |
| Aug 13, 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | 1.18% | 131 |
| Aug 12, 2024 | 65.36 | 65.36 | 65.24 | 65.24 | 65.24 | -0.78% | 1,159 |
| Aug 9, 2024 | 65.24 | 65.75 | 65.23 | 65.75 | 65.75 | 1.15% | 1,729 |
| Aug 8, 2024 | 64.74 | 65.34 | 64.74 | 65.00 | 65.00 | 0.22% | 4,558 |
| Aug 7, 2024 | 65.61 | 65.76 | 64.86 | 64.86 | 64.86 | -0.20% | 27,070 |
| Aug 6, 2024 | 64.44 | 65.13 | 64.39 | 64.99 | 64.99 | 0.17% | 24,266 |
| Aug 5, 2024 | 64.63 | 64.91 | 64.61 | 64.88 | 64.88 | -2.00% | 2,616 |
| Aug 2, 2024 | 65.86 | 66.30 | 65.63 | 66.21 | 66.21 | 0.03% | 26,091 |
| Aug 1, 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | -0.60% | 90 |
| Jul 31, 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | 0.77% | 193 |
| Jul 30, 2024 | 66.09 | 66.09 | 66.08 | 66.08 | 66.08 | 0.09% | 383 |
| Jul 29, 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | -0.46% | 33 |
| Jul 26, 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | 0.39% | 53 |
| Jul 25, 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | 0.35% | 33 |
| Jul 24, 2024 | 65.99 | 65.99 | 65.43 | 65.84 | 65.84 | 0.24% | 28,011 |
| Jul 23, 2024 | 65.50 | 65.68 | 65.50 | 65.68 | 65.68 | -0.63% | 150 |
| Jul 22, 2024 | 65.87 | 66.31 | 65.87 | 66.10 | 66.10 | 1.33% | 11,576 |
| Jul 19, 2024 | 65.60 | 65.60 | 65.16 | 65.23 | 65.23 | -0.75% | 851 |
| Jul 18, 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | -0.53% | 107 |
| Jul 17, 2024 | 66.28 | 66.28 | 66.07 | 66.07 | 66.07 | 0.17% | 1,113 |
| Jul 16, 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | 0.82% | 97 |
| Jul 15, 2024 | 65.61 | 65.92 | 65.21 | 65.42 | 65.42 | -0.68% | 1,228 |
| Jul 12, 2024 | 66.21 | 66.21 | 65.87 | 65.87 | 65.87 | -0.56% | 313 |
| Jul 11, 2024 | 66.02 | 66.54 | 65.81 | 66.24 | 66.24 | 1.14% | 24,773 |
| Jul 10, 2024 | 64.88 | 65.50 | 64.88 | 65.50 | 65.50 | 1.10% | 413 |
| Jul 9, 2024 | 64.95 | 65.44 | 64.78 | 64.78 | 64.78 | -1.05% | 1,399 |
| Jul 8, 2024 | 65.33 | 65.47 | 64.88 | 65.47 | 65.47 | 0.04% | 3,369 |
| Jul 5, 2024 | 64.94 | 65.45 | 64.94 | 65.45 | 65.45 | 1.00% | 1,983 |