First Trust Switzerland AlphaDEX Fund (FSZ)
NASDAQ: FSZ · Real-Time Price · USD
68.30
-0.09 (-0.13%)
Apr 17, 2025, 4:00 PM EDT - Market closed
FSZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 68.25 | 68.25 | 67.92 | 68.18 | 68.14 | 0.90% | 521 |
| Feb 25, 2025 | 67.99 | 67.99 | 67.48 | 67.57 | 67.53 | 0.18% | 1,419 |
| Feb 24, 2025 | 67.80 | 67.80 | 67.45 | 67.45 | 67.41 | -0.55% | 512 |
| Feb 21, 2025 | 67.82 | 67.82 | 67.82 | 67.82 | 67.78 | 0.43% | 242 |
| Feb 20, 2025 | 67.30 | 67.53 | 67.30 | 67.53 | 67.49 | 1.08% | 165 |
| Feb 19, 2025 | 66.81 | 66.81 | 66.81 | 66.81 | 66.77 | -1.31% | 122 |
| Feb 18, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.66 | -0.28% | 136 |
| Feb 14, 2025 | 68.31 | 68.31 | 67.89 | 67.89 | 67.85 | -0.13% | 335 |
| Feb 13, 2025 | 67.81 | 67.98 | 67.81 | 67.98 | 67.94 | 1.46% | 588 |
| Feb 12, 2025 | 67.08 | 67.08 | 67.00 | 67.00 | 66.96 | -0.10% | 632 |
| Feb 11, 2025 | 66.70 | 67.07 | 66.67 | 67.07 | 67.03 | 0.40% | 590 |
| Feb 10, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.76 | 0.92% | 107 |
| Feb 7, 2025 | 66.32 | 66.32 | 66.19 | 66.19 | 66.15 | -0.76% | 10,385 |
| Feb 6, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.66 | -0.19% | 100 |