First Trust Switzerland AlphaDEX Fund (FSZ)
NASDAQ: FSZ · Real-Time Price · USD
79.26
+0.47 (0.60%)
Jul 21, 2025, 4:00 PM - Market closed
FSZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 79.53 | 79.68 | 79.23 | 79.26 | 79.26 | 0.60% | 9,450 |
| Jul 18, 2025 | 79.09 | 79.09 | 78.73 | 78.78 | 78.78 | 0.38% | 792 |
| Jul 17, 2025 | 78.58 | 78.64 | 78.16 | 78.48 | 78.48 | 0.32% | 829 |
| Jul 16, 2025 | 78.00 | 78.46 | 77.35 | 78.23 | 78.23 | 0.67% | 4,667 |
| Jul 15, 2025 | 77.94 | 77.94 | 77.27 | 77.71 | 77.71 | -0.65% | 4,788 |
| Jul 14, 2025 | 77.48 | 78.23 | 77.48 | 78.22 | 78.22 | 0.28% | 5,295 |
| Jul 11, 2025 | 77.79 | 78.00 | 77.76 | 78.00 | 78.00 | -0.52% | 579 |
| Jul 10, 2025 | 78.05 | 78.41 | 78.01 | 78.41 | 78.41 | 0.17% | 511 |
| Jul 9, 2025 | 77.66 | 78.28 | 77.66 | 78.28 | 78.28 | 1.16% | 760 |
| Jul 8, 2025 | 76.56 | 77.38 | 76.56 | 77.38 | 77.38 | 1.02% | 348 |
| Jul 7, 2025 | 76.45 | 76.76 | 76.45 | 76.60 | 76.60 | 0.27% | 2,182 |
| Jul 3, 2025 | 76.75 | 76.75 | 76.39 | 76.39 | 76.39 | -0.79% | 231 |
| Jul 2, 2025 | 76.42 | 77.00 | 76.42 | 77.00 | 77.00 | 0.48% | 2,832 |
| Jul 1, 2025 | 76.34 | 76.63 | 76.34 | 76.63 | 76.63 | 0.18% | 22,141 |
| Jun 30, 2025 | 76.00 | 76.49 | 76.00 | 76.49 | 76.49 | 0.57% | 657 |
| Jun 27, 2025 | 75.62 | 76.06 | 75.62 | 76.06 | 76.06 | 0.65% | 500 |
| Jun 26, 2025 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | -0.55% | 123 |
| Jun 25, 2025 | 75.57 | 75.99 | 75.40 | 75.99 | 74.89 | -0.45% | 23,839 |
| Jun 24, 2025 | 76.00 | 76.33 | 76.00 | 76.33 | 75.22 | 1.37% | 459 |
| Jun 23, 2025 | 74.62 | 75.30 | 74.62 | 75.30 | 74.21 | 1.74% | 14,830 |
| Jun 20, 2025 | 74.01 | 74.01 | 74.01 | 74.01 | 72.94 | -1.18% | 90 |
| Jun 18, 2025 | 74.92 | 75.03 | 74.72 | 74.89 | 73.81 | -0.05% | 4,364 |
| Jun 17, 2025 | 75.30 | 75.30 | 74.93 | 74.93 | 73.84 | -0.77% | 411 |
| Jun 16, 2025 | 76.04 | 76.07 | 75.51 | 75.51 | 74.42 | -0.55% | 2,663 |
| Jun 13, 2025 | 75.85 | 75.93 | 75.81 | 75.93 | 74.83 | -1.51% | 1,688 |
| Jun 12, 2025 | 77.09 | 77.09 | 77.09 | 77.09 | 75.98 | 1.00% | 61 |
| Jun 11, 2025 | 76.63 | 76.84 | 76.10 | 76.33 | 75.22 | -0.26% | 1,504 |
| Jun 10, 2025 | 76.15 | 76.53 | 76.15 | 76.53 | 75.42 | 0.08% | 243 |
| Jun 9, 2025 | 76.41 | 76.64 | 76.38 | 76.47 | 75.36 | -0.20% | 21,760 |
| Jun 6, 2025 | 76.33 | 76.62 | 76.22 | 76.62 | 75.51 | 0.55% | 749 |
| Jun 5, 2025 | 76.22 | 76.22 | 75.69 | 76.20 | 75.10 | -0.17% | 5,686 |
| Jun 4, 2025 | 76.13 | 76.40 | 76.11 | 76.33 | 75.22 | 0.82% | 3,990 |
| Jun 3, 2025 | 75.29 | 75.71 | 75.29 | 75.71 | 74.61 | -1.19% | 882 |
| Jun 2, 2025 | 75.93 | 76.62 | 75.78 | 76.62 | 75.51 | 0.78% | 1,357 |
| May 30, 2025 | 75.78 | 76.03 | 75.75 | 76.03 | 74.93 | 0.62% | 759 |
| May 29, 2025 | 74.88 | 75.56 | 74.88 | 75.56 | 74.47 | 0.33% | 1,160 |
| May 28, 2025 | 75.53 | 75.53 | 74.93 | 75.31 | 74.22 | -0.73% | 1,251 |
| May 27, 2025 | 76.07 | 76.07 | 75.47 | 75.86 | 74.76 | 1.16% | 726 |
| May 23, 2025 | 75.10 | 75.29 | 74.62 | 74.99 | 73.90 | -0.12% | 1,955 |
| May 22, 2025 | 74.42 | 75.08 | 74.42 | 75.08 | 73.99 | 0.41% | 6,912 |
| May 21, 2025 | 74.72 | 74.77 | 74.72 | 74.77 | 73.69 | -1.28% | 215 |
| May 20, 2025 | 75.06 | 75.74 | 75.06 | 75.74 | 74.64 | 0.94% | 579 |
| May 19, 2025 | 74.53 | 75.10 | 74.53 | 75.04 | 73.95 | 1.00% | 1,886 |
| May 16, 2025 | 73.82 | 74.29 | 73.82 | 74.29 | 73.21 | -0.07% | 546 |
| May 15, 2025 | 74.34 | 74.34 | 74.34 | 74.34 | 73.26 | 1.54% | 1,388 |
| May 14, 2025 | 73.20 | 73.21 | 73.20 | 73.21 | 72.15 | 0.29% | 399 |
| May 13, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 71.94 | 0.17% | 40 |
| May 12, 2025 | 72.38 | 72.87 | 72.34 | 72.87 | 71.81 | -0.51% | 981 |
| May 9, 2025 | 73.24 | 73.24 | 73.24 | 73.24 | 72.18 | 0.29% | 306 |
| May 8, 2025 | 73.00 | 73.03 | 73.00 | 73.03 | 71.97 | -0.60% | 5,121 |