First Trust Switzerland AlphaDEX Fund (FSZ)
NASDAQ: FSZ · Real-Time Price · USD
76.95
-0.13 (-0.17%)
Oct 8, 2025, 9:35 AM EDT - Market open
FSZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 77.48 | 78.40 | 77.03 | 77.08 | 77.08 | -0.32% | 3,674 |
| Oct 6, 2025 | 77.29 | 77.33 | 77.29 | 77.33 | 77.33 | 0.43% | 804 |
| Oct 3, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.34% | 42 |
| Oct 2, 2025 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | 0.25% | 253 |
| Oct 1, 2025 | 76.58 | 76.58 | 76.54 | 76.54 | 76.54 | -0.37% | 436 |
| Sep 30, 2025 | 76.44 | 76.82 | 76.44 | 76.82 | 76.82 | 0.88% | 482 |
| Sep 29, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | -0.13% | 276 |
| Sep 26, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 0.53% | 136 |
| Sep 25, 2025 | 76.00 | 76.10 | 75.84 | 75.84 | 75.84 | -1.53% | 3,479 |
| Sep 24, 2025 | 76.75 | 77.02 | 76.74 | 77.02 | 77.02 | -0.84% | 2,886 |
| Sep 23, 2025 | 77.82 | 77.82 | 77.67 | 77.67 | 77.67 | -0.04% | 1,846 |
| Sep 22, 2025 | 77.41 | 77.70 | 77.41 | 77.70 | 77.70 | 0.66% | 4,286 |
| Sep 19, 2025 | 77.15 | 77.19 | 77.15 | 77.19 | 77.19 | -0.94% | 506 |
| Sep 18, 2025 | 77.60 | 77.96 | 77.60 | 77.93 | 77.93 | -0.94% | 1,991 |
| Sep 17, 2025 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | -0.62% | 556 |
| Sep 16, 2025 | 79.36 | 79.36 | 78.96 | 79.15 | 79.15 | -0.20% | 3,306 |
| Sep 15, 2025 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | 0.35% | 155 |
| Sep 12, 2025 | 79.30 | 79.30 | 79.04 | 79.04 | 79.04 | -0.14% | 599 |
| Sep 11, 2025 | 78.57 | 79.15 | 78.57 | 79.15 | 79.15 | 0.97% | 354 |
| Sep 10, 2025 | 78.48 | 78.48 | 78.39 | 78.39 | 78.39 | -0.33% | 373 |
| Sep 9, 2025 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | -0.29% | 119 |
| Sep 8, 2025 | 78.84 | 78.88 | 78.84 | 78.88 | 78.88 | 0.59% | 2,578 |
| Sep 5, 2025 | 78.36 | 78.42 | 78.36 | 78.42 | 78.42 | 0.59% | 447 |
| Sep 4, 2025 | 77.49 | 77.96 | 77.49 | 77.96 | 77.96 | 1.30% | 3,131 |
| Sep 3, 2025 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | -0.06% | 384 |
| Sep 2, 2025 | 77.07 | 77.16 | 76.93 | 77.00 | 77.00 | -2.45% | 1,084 |
| Aug 29, 2025 | 79.16 | 79.16 | 78.94 | 78.94 | 78.94 | -0.09% | 302 |
| Aug 28, 2025 | 79.16 | 79.23 | 79.01 | 79.01 | 79.01 | -0.02% | 482 |
| Aug 27, 2025 | 78.84 | 79.02 | 78.84 | 79.02 | 79.02 | -0.21% | 310 |
| Aug 26, 2025 | 78.91 | 79.19 | 78.91 | 79.19 | 79.19 | -0.08% | 976 |
| Aug 25, 2025 | 80.00 | 80.00 | 79.25 | 79.25 | 79.25 | -0.94% | 2,428 |
| Aug 22, 2025 | 79.40 | 80.22 | 79.40 | 80.00 | 80.00 | 1.64% | 840 |
| Aug 21, 2025 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | -1.10% | 223 |
| Aug 20, 2025 | 79.50 | 79.59 | 79.50 | 79.59 | 79.59 | 0.79% | 1,138 |
| Aug 19, 2025 | 79.46 | 79.47 | 78.70 | 78.97 | 78.97 | 0.75% | 1,461 |
| Aug 18, 2025 | 78.13 | 78.38 | 78.13 | 78.38 | 78.38 | 0.04% | 488 |
| Aug 15, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | -0.35% | 146 |
| Aug 14, 2025 | 78.64 | 78.64 | 78.63 | 78.63 | 78.63 | -0.21% | 409 |
| Aug 13, 2025 | 79.00 | 79.03 | 78.80 | 78.80 | 78.80 | -0.08% | 594 |
| Aug 12, 2025 | 78.11 | 78.86 | 78.11 | 78.86 | 78.86 | 0.84% | 314 |
| Aug 11, 2025 | 78.01 | 78.33 | 78.01 | 78.20 | 78.20 | -0.70% | 570 |
| Aug 8, 2025 | 78.61 | 78.75 | 78.61 | 78.75 | 78.75 | -0.09% | 202 |
| Aug 7, 2025 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | 1.70% | 364 |
| Aug 6, 2025 | 77.87 | 77.87 | 77.50 | 77.50 | 77.50 | 0.18% | 335 |
| Aug 5, 2025 | 77.38 | 77.38 | 77.36 | 77.36 | 77.36 | 0.03% | 293 |
| Aug 4, 2025 | 77.05 | 77.33 | 77.05 | 77.33 | 77.33 | 2.10% | 923 |
| Aug 1, 2025 | 76.14 | 76.27 | 75.34 | 75.74 | 75.74 | -1.76% | 6,352 |
| Jul 31, 2025 | 77.33 | 77.33 | 77.10 | 77.10 | 77.10 | -0.30% | 546 |
| Jul 30, 2025 | 77.21 | 77.76 | 77.21 | 77.33 | 77.33 | -1.00% | 1,835 |
| Jul 29, 2025 | 77.97 | 78.20 | 77.97 | 78.12 | 78.12 | -0.85% | 713 |