First Trust Switzerland AlphaDEX Fund (FSZ)
NASDAQ: FSZ · Real-Time Price · USD
67.95
-0.41 (-0.60%)
Mar 13, 2025, 12:04 PM EDT - Market open
FSZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 67.95 | 67.95 | 67.87 | 67.95 | - | -0.60% | 645 |
| Mar 12, 2025 | 68.40 | 68.42 | 68.32 | 68.36 | 68.36 | 0.66% | 2,394 |
| Mar 11, 2025 | 68.46 | 68.49 | 67.91 | 67.91 | 67.91 | -1.79% | 936 |
| Mar 10, 2025 | 69.33 | 69.57 | 68.69 | 69.15 | 69.15 | -1.17% | 1,231 |
| Mar 7, 2025 | 69.36 | 70.11 | 69.35 | 69.97 | 69.97 | 1.07% | 23,190 |
| Mar 6, 2025 | 69.10 | 69.23 | 69.10 | 69.23 | 69.23 | 0.49% | 436 |
| Mar 5, 2025 | 68.80 | 69.17 | 68.79 | 68.89 | 68.89 | 0.66% | 39,015 |
| Mar 4, 2025 | 68.54 | 68.76 | 68.44 | 68.44 | 68.44 | 0.42% | 1,096 |
| Mar 3, 2025 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | 1.24% | 185 |
| Feb 28, 2025 | 67.22 | 67.32 | 67.01 | 67.32 | 67.32 | 0.23% | 1,443 |
| Feb 27, 2025 | 67.57 | 67.63 | 67.17 | 67.17 | 67.17 | -1.48% | 31,294 |
| Feb 26, 2025 | 68.25 | 68.25 | 67.92 | 68.18 | 68.18 | 0.90% | 521 |
| Feb 25, 2025 | 67.99 | 67.99 | 67.48 | 67.57 | 67.57 | 0.18% | 1,419 |
| Feb 24, 2025 | 67.80 | 67.80 | 67.45 | 67.45 | 67.45 | -0.55% | 512 |
| Feb 21, 2025 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 0.43% | 242 |
| Feb 20, 2025 | 67.30 | 67.53 | 67.30 | 67.53 | 67.53 | 1.08% | 165 |
| Feb 19, 2025 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | -1.31% | 122 |
| Feb 18, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -0.28% | 136 |
| Feb 14, 2025 | 68.31 | 68.31 | 67.89 | 67.89 | 67.89 | -0.13% | 335 |
| Feb 13, 2025 | 67.81 | 67.98 | 67.81 | 67.98 | 67.98 | 1.46% | 588 |
| Feb 12, 2025 | 67.08 | 67.08 | 67.00 | 67.00 | 67.00 | -0.10% | 632 |
| Feb 11, 2025 | 66.70 | 67.07 | 66.67 | 67.07 | 67.07 | 0.40% | 590 |
| Feb 10, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 0.92% | 107 |
| Feb 7, 2025 | 66.32 | 66.32 | 66.19 | 66.19 | 66.19 | -0.76% | 10,385 |
| Feb 6, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -0.19% | 100 |
| Feb 5, 2025 | 66.46 | 66.83 | 66.46 | 66.83 | 66.83 | 1.51% | 1,073 |
| Feb 4, 2025 | 65.69 | 65.83 | 65.66 | 65.83 | 65.83 | 0.46% | 996 |
| Feb 3, 2025 | 65.47 | 65.53 | 65.22 | 65.53 | 65.53 | -1.14% | 932 |
| 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 |