First Trust Switzerland AlphaDEX Fund (FSZ)
NASDAQ: FSZ · Real-Time Price · USD
76.62
+0.42 (0.55%)
Jun 6, 2025, 4:00 PM - Market closed
FSZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 76.33 | 76.62 | 76.22 | 76.62 | 76.62 | 0.55% | 749 |
| Jun 5, 2025 | 76.22 | 76.22 | 75.69 | 76.20 | 76.20 | -0.17% | 5,686 |
| Jun 4, 2025 | 76.13 | 76.40 | 76.11 | 76.33 | 76.33 | 0.82% | 3,990 |
| Jun 3, 2025 | 75.29 | 75.71 | 75.29 | 75.71 | 75.71 | -1.19% | 882 |
| Jun 2, 2025 | 75.93 | 76.62 | 75.78 | 76.62 | 76.62 | 0.78% | 1,357 |
| May 30, 2025 | 75.78 | 76.03 | 75.75 | 76.03 | 76.03 | 0.62% | 759 |
| May 29, 2025 | 74.88 | 75.56 | 74.88 | 75.56 | 75.56 | 0.33% | 1,160 |
| May 28, 2025 | 75.53 | 75.53 | 74.93 | 75.31 | 75.31 | -0.73% | 1,251 |
| May 27, 2025 | 76.07 | 76.07 | 75.47 | 75.86 | 75.86 | 1.16% | 726 |
| May 23, 2025 | 75.10 | 75.29 | 74.62 | 74.99 | 74.99 | -0.12% | 1,955 |
| May 22, 2025 | 74.42 | 75.08 | 74.42 | 75.08 | 75.08 | 0.41% | 6,912 |
| May 21, 2025 | 74.72 | 74.77 | 74.72 | 74.77 | 74.77 | -1.28% | 215 |
| May 20, 2025 | 75.06 | 75.74 | 75.06 | 75.74 | 75.74 | 0.94% | 579 |
| May 19, 2025 | 74.53 | 75.10 | 74.53 | 75.04 | 75.04 | 1.00% | 1,886 |
| May 16, 2025 | 73.82 | 74.29 | 73.82 | 74.29 | 74.29 | -0.07% | 546 |
| May 15, 2025 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | 1.54% | 1,388 |
| May 14, 2025 | 73.20 | 73.21 | 73.20 | 73.21 | 73.21 | 0.29% | 399 |
| May 13, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.17% | 40 |
| May 12, 2025 | 72.38 | 72.87 | 72.34 | 72.87 | 72.87 | -0.51% | 981 |
| May 9, 2025 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | 0.29% | 306 |
| 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 |