First Trust Switzerland AlphaDEX Fund (FSZ)
NASDAQ: FSZ · Real-Time Price · USD
76.06
+0.49 (0.65%)
Jun 27, 2025, 4:00 PM - Market closed

FSZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202575.6276.0675.6276.0676.060.65%500
Jun 26, 202575.5775.5775.5775.5775.57-0.55%123
Jun 25, 202575.5775.9975.4075.9974.89-0.45%23,839
Jun 24, 202576.0076.3376.0076.3375.221.37%459
Jun 23, 202574.6275.3074.6275.3074.211.74%14,830
Jun 20, 202574.0174.0174.0174.0172.94-1.18%90
Jun 18, 202574.9275.0374.7274.8973.81-0.05%4,364
Jun 17, 202575.3075.3074.9374.9373.84-0.77%411
Jun 16, 202576.0476.0775.5175.5174.42-0.55%2,663
Jun 13, 202575.8575.9375.8175.9374.83-1.51%1,688
Jun 12, 202577.0977.0977.0977.0975.981.00%61
Jun 11, 202576.6376.8476.1076.3375.22-0.26%1,504
Jun 10, 202576.1576.5376.1576.5375.420.08%243
Jun 9, 202576.4176.6476.3876.4775.36-0.20%21,760
Jun 6, 202576.3376.6276.2276.6275.510.55%749
Jun 5, 202576.2276.2275.6976.2075.10-0.17%5,686
Jun 4, 202576.1376.4076.1176.3375.220.82%3,990
Jun 3, 202575.2975.7175.2975.7174.61-1.19%882
Jun 2, 202575.9376.6275.7876.6275.510.78%1,357
May 30, 202575.7876.0375.7576.0374.930.62%759
May 29, 202574.8875.5674.8875.5674.470.33%1,160
May 28, 202575.5375.5374.9375.3174.22-0.73%1,251
May 27, 202576.0776.0775.4775.8674.761.16%726
May 23, 202575.1075.2974.6274.9973.90-0.12%1,955
May 22, 202574.4275.0874.4275.0873.990.41%6,912
May 21, 202574.7274.7774.7274.7773.69-1.28%215
May 20, 202575.0675.7475.0675.7474.640.94%579
May 19, 202574.5375.1074.5375.0473.951.00%1,886
May 16, 202573.8274.2973.8274.2973.21-0.07%546
May 15, 202574.3474.3474.3474.3473.261.54%1,388
May 14, 202573.2073.2173.2073.2172.150.29%399
May 13, 202573.0073.0073.0073.0071.940.17%40
May 12, 202572.3872.8772.3472.8771.81-0.51%981
May 9, 202573.2473.2473.2473.2472.180.29%306
May 8, 202573.0073.0373.0073.0371.97-0.60%5,121
May 7, 202572.8073.6372.8073.4772.410.04%4,122
May 6, 202572.7573.4472.7573.4472.380.16%1,414
May 5, 202572.9873.3272.9673.3272.260.49%2,946
May 2, 202572.4772.9672.3472.9671.901.93%2,499
May 1, 202572.2372.7870.8271.5870.54-0.49%9,246
Apr 30, 202571.9371.9371.9371.9370.890.97%62
Apr 29, 202571.1971.2471.1971.2470.21-0.10%307
Apr 28, 202570.4871.3170.4871.3170.281.08%1,126
Apr 25, 202570.1070.5570.1070.5569.531.09%239
Apr 24, 202569.3869.7969.3369.7968.781.01%772
Apr 23, 202570.0170.0169.0969.0968.090.13%2,691
Apr 22, 202568.6269.4768.6269.0068.001.34%956
Apr 21, 202568.7968.7967.5468.0967.10-0.13%1,942
Apr 17, 202568.3268.6568.1868.1867.19-0.18%1,151
Apr 16, 202568.2368.3068.2368.3067.31-0.13%489