First Trust Switzerland AlphaDEX Fund (FSZ)
NASDAQ: FSZ · Real-Time Price · USD
66.64
-0.67 (-1.00%)
Oct 31, 2024, 4:00 PM EDT - Market closed

FSZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202466.6366.9766.6166.6466.64-1.00%5,254
Oct 30, 202467.3567.3866.9467.3167.31-1.03%1,400
Oct 29, 202467.9368.4267.9168.0168.01-1.97%5,300
Oct 28, 202468.9569.3868.9269.3869.381.43%600
Oct 25, 202468.3868.5568.3868.4068.400.44%5,800
Oct 24, 202468.2568.4567.9868.1068.100.74%4,900
Oct 23, 202468.0068.1967.6067.6067.60-1.16%21,400
Oct 22, 202468.4368.4368.3968.3968.39-0.87%300
Oct 21, 202468.9968.9968.9968.9968.99-0.42%225
Oct 18, 202469.2869.2869.2869.2869.280.55%100
Oct 17, 202469.0669.0668.7768.9068.900.64%800
Oct 16, 202468.9068.9068.4668.4668.46-1.34%10,900
Oct 15, 202469.3869.7869.3869.3969.39-0.30%400
Oct 14, 202469.5769.8169.5769.6069.60-0.73%800
Oct 11, 202469.8870.1169.8870.1170.111.27%200
Oct 10, 202469.4069.4069.2369.2369.23-0.36%626
Oct 9, 202469.4869.4869.4869.4869.480.96%100
Oct 8, 202468.8168.8268.8168.8268.82-0.69%300
Oct 7, 202468.9569.3068.9569.3069.300.03%400
Oct 4, 202468.9969.3268.9969.2869.28-0.24%500
Oct 3, 202469.1469.4569.1469.4569.45-0.60%700
Oct 2, 202469.8769.8769.8769.8769.87-0.89%600
Oct 1, 202470.2670.5070.2670.5070.50-300
Sep 30, 202470.8670.8670.3770.5070.50-1.18%827
Sep 27, 202471.3471.3471.1671.3471.340.82%918
Sep 26, 202470.5570.9170.5570.7670.761.62%524
Sep 25, 202469.6669.6669.3169.6369.630.51%1,030
Sep 24, 202469.2869.2869.2869.2869.28-0.03%144
Sep 23, 202468.7469.3068.6469.3069.301.67%2,100
Sep 20, 202468.1668.1668.1668.1668.16-1.35%100
Sep 19, 202469.0969.0969.0969.0969.090.66%100
Sep 18, 202468.5868.6468.5868.6468.64-0.10%221
Sep 17, 202468.7368.8868.6068.7168.71-0.12%8,000
Sep 16, 202468.7968.7968.7968.7968.790.44%133
Sep 13, 202468.6468.7068.2068.4968.491.03%3,245
Sep 12, 202467.7967.7967.7967.7967.790.70%300
Sep 11, 202467.3267.3267.3267.3267.32-0.55%281
Sep 10, 202467.6967.6967.6967.6967.69-0.59%212
Sep 9, 202467.7268.1067.6968.0968.091.14%1,700
Sep 6, 202467.3267.3267.3267.3267.32-1.71%137
Sep 5, 202468.3268.4968.3268.4968.490.51%200
Sep 4, 202468.2068.4868.1468.1468.14-0.79%3,702
Sep 3, 202468.6868.6868.6868.6868.68-0.87%100
Aug 30, 202469.2869.2869.2869.2869.280.58%100
Aug 29, 202468.8868.8868.8868.8868.88-0.85%100
Aug 28, 202469.4769.4769.4769.4769.470.93%100
Aug 27, 202468.9169.0868.6668.8368.83-0.03%1,000
Aug 26, 202468.8568.8568.8568.8568.85-324
Aug 23, 202468.8568.8568.8568.8568.850.91%100
Aug 22, 202468.3668.3668.2368.2368.230.46%300
Aug 21, 202467.8568.0967.8567.9267.920.24%900
Aug 20, 202467.3367.7667.3367.7667.760.70%1,300
Aug 19, 202467.0367.2967.0367.2967.290.57%1,646
Aug 16, 202466.8166.9166.4766.9166.911.30%700
Aug 15, 202466.2366.2366.0366.0566.05-0.39%7,729
Aug 14, 202466.2066.3166.0266.3166.310.45%1,721
Aug 13, 202466.0166.0166.0166.0166.011.18%131
Aug 12, 202465.3665.3665.2465.2465.24-0.78%1,200
Aug 9, 202465.2465.7565.2365.7565.751.15%1,729
Aug 8, 202464.7465.3464.7465.0065.000.22%4,600
Aug 7, 202465.6165.7664.8664.8664.86-0.20%27,100
Aug 6, 202464.4465.1364.3964.9964.990.17%24,300
Aug 5, 202464.6364.9164.6164.8864.88-2.01%2,616
Aug 2, 202465.8666.3065.6366.2166.210.03%26,100
Aug 1, 202466.1966.1966.1966.1966.19-0.60%100
Jul 31, 202466.5966.5966.5966.5966.590.77%200
Jul 30, 202466.0966.0966.0866.0866.080.09%400
Jul 29, 202466.0266.0266.0266.0266.02-0.47%100
Jul 26, 202466.3366.3366.3366.3366.330.39%100
Jul 25, 202466.0766.0766.0766.0766.070.35%100
Jul 24, 202465.9965.9965.4365.8465.840.24%28,011
Jul 23, 202465.5065.6865.5065.6865.68-0.64%200
Jul 22, 202465.8766.3165.8766.1066.101.33%11,576
Jul 19, 202465.6065.6065.1665.2365.23-0.75%851
Jul 18, 202465.7265.7265.7265.7265.72-0.53%107
Jul 17, 202466.2866.2866.0766.0766.070.17%1,113
Jul 16, 202465.9665.9665.9665.9665.960.83%97
Jul 15, 202465.6165.9265.2165.4265.42-0.68%1,228
Jul 12, 202466.2166.2165.8765.8765.87-0.56%313
Jul 11, 202466.0266.5465.8166.2466.241.13%24,773
Jul 10, 202464.8865.5064.8865.5065.501.11%413
Jul 9, 202464.9565.4464.7864.7864.78-1.05%1,399
Jul 8, 202465.3365.4764.8865.4765.470.05%3,369
Jul 5, 202464.9465.4464.9465.4465.441.00%1,983
Jul 3, 202464.2764.7964.2764.7964.791.42%668
Jul 2, 202463.6363.8963.6363.8863.88-0.23%697
Jul 1, 202464.1564.2663.9064.0364.03-0.71%578
Jun 28, 202464.1564.4963.9164.4964.490.67%1,415
Jun 27, 202464.2364.3864.0664.0664.06-1.79%1,342
Jun 26, 202464.8965.2864.8965.2364.23-0.44%12,302
Jun 25, 202465.3465.7265.3165.5264.52-0.65%5,116
Jun 24, 202466.0766.0765.7665.9564.940.38%19,473
Jun 21, 202465.8865.8865.3865.7064.69-0.98%1,073
Jun 20, 202466.4066.4066.2566.3565.33-1.18%6,838
Jun 18, 202466.4567.1466.4567.1466.111.79%5,394
Jun 17, 202465.3565.9665.3565.9664.951.18%1,536
Jun 14, 202465.1965.1965.1965.1964.19-1.41%156
Jun 13, 202466.0566.1265.7866.1265.11-0.36%23,300
Jun 12, 202466.7367.0466.3066.3665.340.82%1,045
Jun 11, 202465.6765.8265.6765.8264.81-0.09%144