First Trust Switzerland AlphaDEX Fund (FSZ)
NASDAQ: FSZ · Real-Time Price · USD
66.29
-0.60 (-0.90%)
Jan 31, 2025, 4:00 PM EST - Market closed
FSZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 66.75 | 66.84 | 66.28 | 66.29 | 66.29 | -0.90% | 1,183 |
| Jan 30, 2025 | 66.82 | 66.92 | 66.80 | 66.89 | 66.89 | 0.62% | 1,377 |
| Jan 29, 2025 | 66.38 | 66.48 | 66.34 | 66.48 | 66.48 | 0.11% | 307 |
| Jan 28, 2025 | 66.21 | 66.41 | 66.21 | 66.41 | 66.41 | -0.54% | 230 |
| Jan 27, 2025 | 66.46 | 66.77 | 66.46 | 66.77 | 66.77 | 1.23% | 401 |
| Jan 24, 2025 | 65.99 | 65.99 | 65.96 | 65.96 | 65.96 | -0.18% | 2,029 |
| Jan 23, 2025 | 65.67 | 66.08 | 65.62 | 66.08 | 66.08 | 0.89% | 1,668 |
| Jan 22, 2025 | 65.51 | 65.57 | 65.50 | 65.50 | 65.50 | -0.21% | 1,256 |
| Jan 21, 2025 | 64.99 | 65.64 | 64.99 | 65.64 | 65.64 | 2.50% | 11,550 |
| Jan 17, 2025 | 64.08 | 64.43 | 63.93 | 64.04 | 64.04 | 1.30% | 8,147 |
| Jan 16, 2025 | 63.54 | 63.73 | 63.22 | 63.22 | 63.22 | -0.11% | 27,406 |
| Jan 15, 2025 | 63.18 | 63.49 | 62.96 | 63.29 | 63.29 | 1.11% | 6,844 |
| Jan 14, 2025 | 62.54 | 62.60 | 62.17 | 62.60 | 62.60 | 0.20% | 1,221 |
| Jan 13, 2025 | 62.05 | 62.48 | 62.05 | 62.47 | 62.47 | -0.75% | 447 |
| Jan 10, 2025 | 63.00 | 63.07 | 62.88 | 62.94 | 62.94 | -1.46% | 3,254 |
| Jan 8, 2025 | 63.51 | 63.87 | 63.34 | 63.87 | 63.87 | 0.79% | 12,807 |
| Jan 7, 2025 | 64.00 | 64.00 | 63.37 | 63.37 | 63.37 | -0.53% | 52,709 |
| Jan 6, 2025 | 63.59 | 63.73 | 63.59 | 63.71 | 63.71 | 0.20% | 632 |
| Jan 3, 2025 | 63.41 | 63.58 | 63.41 | 63.58 | 63.58 | 1.16% | 929 |
| Jan 2, 2025 | 63.18 | 63.18 | 62.68 | 62.85 | 62.85 | 0.18% | 10,764 |
| Dec 31, 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | -0.54% | 116 |
| Dec 30, 2024 | 62.77 | 63.42 | 62.77 | 63.08 | 63.08 | -0.43% | 6,263 |
| Dec 27, 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | -0.50% | 88 |
| Dec 26, 2024 | 63.75 | 63.77 | 63.63 | 63.67 | 63.67 | 0.42% | 2,225 |
| Dec 24, 2024 | 63.20 | 63.40 | 63.20 | 63.40 | 63.40 | 0.24% | 1,066 |
| Dec 23, 2024 | 62.91 | 63.25 | 62.91 | 63.25 | 63.25 | 0.40% | 1,015 |
| Dec 20, 2024 | 63.10 | 63.10 | 63.00 | 63.00 | 63.00 | 0.78% | 909 |
| Dec 19, 2024 | 62.92 | 62.92 | 62.47 | 62.51 | 62.51 | -0.45% | 25,692 |
| Dec 18, 2024 | 64.09 | 64.09 | 62.79 | 62.79 | 62.79 | -2.09% | 891 |
| Dec 17, 2024 | 64.19 | 64.19 | 64.13 | 64.13 | 64.13 | -0.19% | 408 |
| Dec 16, 2024 | 64.43 | 64.45 | 64.24 | 64.25 | 64.25 | -0.94% | 1,075 |
| Dec 13, 2024 | 64.55 | 64.86 | 64.55 | 64.86 | 64.86 | 0.19% | 959 |
| Dec 12, 2024 | 65.14 | 65.41 | 64.74 | 64.74 | 64.61 | -1.42% | 4,854 |
| Dec 11, 2024 | 65.56 | 65.71 | 65.41 | 65.67 | 65.54 | 0.71% | 7,098 |
| Dec 10, 2024 | 65.62 | 65.62 | 65.21 | 65.21 | 65.08 | -1.27% | 518 |
| Dec 9, 2024 | 66.37 | 66.47 | 66.05 | 66.05 | 65.92 | -0.77% | 1,535 |
| Dec 6, 2024 | 66.59 | 66.79 | 66.36 | 66.57 | 66.43 | 0.26% | 26,250 |
| Dec 5, 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.26 | -0.03% | 364 |
| Dec 4, 2024 | 66.05 | 66.47 | 66.05 | 66.41 | 66.28 | 1.25% | 4,680 |
| Dec 3, 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.46 | -0.39% | 127 |
| Dec 2, 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.72 | -0.25% | 172 |
| Nov 29, 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 65.88 | 1.19% | 19 |
| Nov 27, 2024 | 65.09 | 65.23 | 65.09 | 65.23 | 65.11 | 1.34% | 762 |
| Nov 26, 2024 | 64.73 | 64.73 | 64.28 | 64.37 | 64.24 | -1.20% | 1,052 |
| Nov 25, 2024 | 64.98 | 65.15 | 64.89 | 65.15 | 65.02 | 1.23% | 1,526 |
| Nov 22, 2024 | 64.29 | 64.36 | 64.29 | 64.36 | 64.23 | -0.20% | 392 |
| Nov 21, 2024 | 64.82 | 64.82 | 64.46 | 64.49 | 64.36 | -0.05% | 508 |
| Nov 20, 2024 | 64.33 | 64.60 | 64.33 | 64.52 | 64.39 | -0.56% | 800 |
| Nov 19, 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.76 | 0.05% | 223 |
| Nov 18, 2024 | 65.14 | 65.14 | 64.85 | 64.85 | 64.72 | 0.13% | 307 |
| Nov 15, 2024 | 64.49 | 64.82 | 64.44 | 64.76 | 64.64 | 0.35% | 2,894 |
| Nov 14, 2024 | 64.86 | 64.93 | 64.54 | 64.54 | 64.41 | -0.49% | 3,337 |
| Nov 13, 2024 | 64.92 | 65.08 | 64.72 | 64.86 | 64.73 | -0.38% | 51,873 |
| Nov 12, 2024 | 65.30 | 65.33 | 65.01 | 65.11 | 64.98 | -2.03% | 4,195 |
| Nov 11, 2024 | 66.69 | 66.69 | 66.46 | 66.46 | 66.33 | -0.87% | 1,904 |
| Nov 8, 2024 | 66.88 | 67.04 | 66.77 | 67.04 | 66.91 | -0.59% | 777 |
| Nov 7, 2024 | 67.86 | 67.86 | 67.19 | 67.44 | 67.31 | 0.84% | 707 |
| Nov 6, 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.75 | -0.39% | 143 |
| Nov 5, 2024 | 66.96 | 67.14 | 66.96 | 67.14 | 67.01 | 0.27% | 750 |
| Nov 4, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.83 | -0.21% | 560 |
| Nov 1, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 66.97 | 0.69% | 482 |
| Oct 31, 2024 | 66.63 | 66.97 | 66.61 | 66.64 | 66.51 | -1.00% | 5,254 |
| Oct 30, 2024 | 67.35 | 67.38 | 66.94 | 67.31 | 67.18 | -1.03% | 1,380 |
| Oct 29, 2024 | 67.93 | 68.42 | 67.91 | 68.01 | 67.88 | -1.97% | 5,270 |
| Oct 28, 2024 | 68.95 | 69.38 | 68.92 | 69.38 | 69.24 | 1.43% | 586 |
| Oct 25, 2024 | 68.38 | 68.55 | 68.38 | 68.40 | 68.27 | 0.44% | 5,756 |
| Oct 24, 2024 | 68.25 | 68.45 | 67.98 | 68.10 | 67.97 | 0.74% | 4,860 |
| Oct 23, 2024 | 68.00 | 68.20 | 67.60 | 67.60 | 67.47 | -1.16% | 21,384 |
| Oct 22, 2024 | 68.43 | 68.43 | 68.39 | 68.39 | 68.26 | -0.87% | 289 |
| Oct 21, 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.85 | -0.42% | 225 |
| Oct 18, 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.15 | 0.56% | 89 |
| Oct 17, 2024 | 69.06 | 69.06 | 68.77 | 68.90 | 68.77 | 0.64% | 750 |
| Oct 16, 2024 | 68.90 | 68.90 | 68.46 | 68.46 | 68.33 | -1.34% | 10,879 |
| Oct 15, 2024 | 69.38 | 69.78 | 69.38 | 69.39 | 69.25 | -0.30% | 400 |
| Oct 14, 2024 | 69.57 | 69.81 | 69.57 | 69.60 | 69.46 | -0.73% | 764 |
| Oct 11, 2024 | 69.88 | 70.11 | 69.88 | 70.11 | 69.97 | 1.27% | 168 |
| Oct 10, 2024 | 69.40 | 69.40 | 69.23 | 69.23 | 69.09 | -0.36% | 626 |
| Oct 9, 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.34 | 0.96% | 52 |
| Oct 8, 2024 | 68.81 | 68.82 | 68.81 | 68.82 | 68.69 | -0.69% | 297 |
| Oct 7, 2024 | 68.95 | 69.30 | 68.95 | 69.30 | 69.16 | 0.03% | 352 |
| Oct 4, 2024 | 68.99 | 69.32 | 68.99 | 69.28 | 69.14 | -0.24% | 494 |
| Oct 3, 2024 | 69.14 | 69.45 | 69.14 | 69.45 | 69.31 | -0.60% | 687 |
| Oct 2, 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.73 | -0.89% | 552 |
| Oct 1, 2024 | 70.26 | 70.50 | 70.26 | 70.50 | 70.36 | - | 292 |
| Sep 30, 2024 | 70.86 | 70.86 | 70.37 | 70.50 | 70.36 | -1.18% | 827 |
| Sep 27, 2024 | 71.34 | 71.34 | 71.16 | 71.34 | 71.20 | 0.82% | 918 |
| Sep 26, 2024 | 70.55 | 70.91 | 70.55 | 70.76 | 70.62 | 1.62% | 524 |
| Sep 25, 2024 | 69.66 | 69.66 | 69.31 | 69.63 | 69.49 | 0.51% | 1,030 |
| Sep 24, 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.14 | -0.03% | 144 |
| Sep 23, 2024 | 68.74 | 69.30 | 68.64 | 69.30 | 69.16 | 1.67% | 2,073 |
| Sep 20, 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.03 | -1.35% | 84 |
| Sep 19, 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 68.95 | 0.66% | 27 |
| Sep 18, 2024 | 68.58 | 68.64 | 68.58 | 68.64 | 68.50 | -0.11% | 220 |
| Sep 17, 2024 | 68.73 | 68.88 | 68.60 | 68.71 | 68.58 | -0.10% | 7,989 |
| Sep 16, 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.65 | 0.43% | 133 |
| Sep 13, 2024 | 68.64 | 68.70 | 68.20 | 68.49 | 68.36 | 1.03% | 3,245 |
| Sep 12, 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.66 | 0.70% | 281 |
| Sep 11, 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.19 | -0.55% | 94 |
| Sep 10, 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.56 | -0.59% | 212 |
| Sep 9, 2024 | 67.72 | 68.10 | 67.69 | 68.09 | 67.96 | 1.14% | 1,698 |