First Trust Switzerland AlphaDEX Fund (FSZ)
NASDAQ: FSZ · Real-Time Price · USD
73.24
+0.21 (0.29%)
At close: May 9, 2025, 4:00 PM
73.24
0.00 (0.00%)
After-hours: May 9, 2025, 4:15 PM EDT
FSZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 73.00 | 73.03 | 73.00 | 73.03 | 73.03 | -0.60% | 5,121 |
| May 7, 2025 | 72.80 | 73.63 | 72.80 | 73.47 | 73.47 | 0.04% | 4,122 |
| May 6, 2025 | 72.75 | 73.44 | 72.75 | 73.44 | 73.44 | 0.16% | 1,414 |
| May 5, 2025 | 72.98 | 73.32 | 72.96 | 73.32 | 73.32 | 0.49% | 2,946 |
| May 2, 2025 | 72.47 | 72.96 | 72.34 | 72.96 | 72.96 | 1.93% | 2,499 |
| May 1, 2025 | 72.23 | 72.78 | 70.82 | 71.58 | 71.58 | -0.49% | 9,246 |
| Apr 30, 2025 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | 0.97% | 62 |
| Apr 29, 2025 | 71.19 | 71.24 | 71.19 | 71.24 | 71.24 | -0.10% | 307 |
| Apr 28, 2025 | 70.48 | 71.31 | 70.48 | 71.31 | 71.31 | 1.08% | 1,126 |
| Apr 25, 2025 | 70.10 | 70.55 | 70.10 | 70.55 | 70.55 | 1.09% | 239 |
| Apr 24, 2025 | 69.38 | 69.79 | 69.33 | 69.79 | 69.79 | 1.01% | 772 |
| Apr 23, 2025 | 70.01 | 70.01 | 69.09 | 69.09 | 69.09 | 0.13% | 2,691 |
| Apr 22, 2025 | 68.62 | 69.47 | 68.62 | 69.00 | 69.00 | 1.34% | 956 |
| Apr 21, 2025 | 68.79 | 68.79 | 67.54 | 68.09 | 68.09 | -0.13% | 1,942 |
| Apr 17, 2025 | 68.32 | 68.65 | 68.18 | 68.18 | 68.18 | -0.18% | 1,151 |
| Apr 16, 2025 | 68.23 | 68.30 | 68.23 | 68.30 | 68.30 | -0.13% | 489 |
| Apr 15, 2025 | 68.08 | 68.39 | 68.08 | 68.39 | 68.39 | 1.14% | 448 |
| Apr 14, 2025 | 66.66 | 67.74 | 66.66 | 67.62 | 67.62 | 0.76% | 1,158 |
| Apr 11, 2025 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | 1.81% | 197 |
| Apr 10, 2025 | 64.97 | 65.92 | 64.97 | 65.92 | 65.92 | 1.23% | 123 |
| Apr 9, 2025 | 62.08 | 65.12 | 62.08 | 65.12 | 65.12 | 5.22% | 1,332 |
| Apr 8, 2025 | 63.27 | 63.27 | 61.89 | 61.89 | 61.89 | 1.06% | 1,628 |
| Apr 7, 2025 | 61.60 | 61.60 | 61.24 | 61.24 | 61.24 | -2.56% | 786 |
| Apr 4, 2025 | 63.66 | 63.66 | 62.74 | 62.85 | 62.85 | -6.22% | 3,522 |
| Apr 3, 2025 | 67.63 | 67.63 | 67.02 | 67.02 | 67.02 | -1.10% | 1,113 |
| Apr 2, 2025 | 67.66 | 67.79 | 67.53 | 67.77 | 67.77 | 0.06% | 2,170 |
| Apr 1, 2025 | 67.79 | 68.52 | 67.47 | 67.73 | 67.73 | 0.12% | 60,174 |
| Mar 31, 2025 | 67.60 | 67.67 | 67.60 | 67.65 | 67.65 | -1.96% | 305 |
| Mar 28, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.61% | 263 |
| Mar 27, 2025 | 69.24 | 69.42 | 69.21 | 69.42 | 69.42 | 0.21% | 1,043 |
| Mar 26, 2025 | 69.28 | 69.28 | 69.28 | 69.28 | 69.23 | -1.23% | 86 |
| Mar 25, 2025 | 70.14 | 70.14 | 70.14 | 70.14 | 70.10 | 1.24% | 108 |
| Mar 24, 2025 | 69.48 | 69.48 | 69.28 | 69.28 | 69.24 | 0.51% | 233 |
| Mar 21, 2025 | 68.93 | 68.93 | 68.93 | 68.93 | 68.89 | -0.73% | 24 |
| Mar 20, 2025 | 69.12 | 69.44 | 69.12 | 69.44 | 69.40 | -0.73% | 820 |
| Mar 19, 2025 | 69.81 | 70.12 | 69.70 | 69.95 | 69.91 | -0.32% | 1,827 |
| Mar 18, 2025 | 69.69 | 70.18 | 69.64 | 70.18 | 70.13 | 0.34% | 8,207 |
| Mar 17, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.90 | 1.67% | 79 |
| Mar 14, 2025 | 68.76 | 68.79 | 68.76 | 68.79 | 68.75 | 1.04% | 305 |
| Mar 13, 2025 | 67.95 | 68.08 | 67.95 | 68.08 | 68.04 | -0.41% | 695 |
| Mar 12, 2025 | 68.40 | 68.42 | 68.32 | 68.36 | 68.32 | 0.66% | 2,394 |
| Mar 11, 2025 | 68.46 | 68.49 | 67.91 | 67.91 | 67.87 | -1.79% | 936 |
| Mar 10, 2025 | 69.33 | 69.57 | 68.69 | 69.15 | 69.11 | -1.17% | 1,231 |
| Mar 7, 2025 | 69.36 | 70.11 | 69.35 | 69.97 | 69.93 | 1.07% | 23,190 |
| Mar 6, 2025 | 69.10 | 69.23 | 69.10 | 69.23 | 69.19 | 0.49% | 436 |
| Mar 5, 2025 | 68.80 | 69.17 | 68.79 | 68.89 | 68.85 | 0.66% | 39,015 |
| Mar 4, 2025 | 68.54 | 68.76 | 68.44 | 68.44 | 68.40 | 0.42% | 1,096 |
| Mar 3, 2025 | 68.16 | 68.16 | 68.16 | 68.16 | 68.11 | 1.24% | 185 |
| Feb 28, 2025 | 67.22 | 67.32 | 67.01 | 67.32 | 67.28 | 0.23% | 1,443 |
| Feb 27, 2025 | 67.57 | 67.63 | 67.17 | 67.17 | 67.13 | -1.48% | 31,294 |