First Trust Switzerland AlphaDEX Fund (FSZ)
NASDAQ: FSZ · Real-Time Price · USD
78.67
-0.48 (-0.61%)
Sep 17, 2025, 4:00 PM EDT - Market closed
FSZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | -0.62% | 556 |
| Sep 16, 2025 | 79.36 | 79.36 | 78.96 | 79.15 | 79.15 | -0.20% | 3,306 |
| Sep 15, 2025 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | 0.35% | 155 |
| Sep 12, 2025 | 79.30 | 79.30 | 79.04 | 79.04 | 79.04 | -0.14% | 599 |
| Sep 11, 2025 | 78.57 | 79.15 | 78.57 | 79.15 | 79.15 | 0.97% | 354 |
| Sep 10, 2025 | 78.48 | 78.48 | 78.39 | 78.39 | 78.39 | -0.33% | 373 |
| Sep 9, 2025 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | -0.29% | 119 |
| Sep 8, 2025 | 78.84 | 78.88 | 78.84 | 78.88 | 78.88 | 0.59% | 2,578 |
| Sep 5, 2025 | 78.36 | 78.42 | 78.36 | 78.42 | 78.42 | 0.59% | 447 |
| Sep 4, 2025 | 77.49 | 77.96 | 77.49 | 77.96 | 77.96 | 1.30% | 3,131 |
| Sep 3, 2025 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | -0.06% | 384 |
| Sep 2, 2025 | 77.07 | 77.16 | 76.93 | 77.00 | 77.00 | -2.45% | 1,084 |
| Aug 29, 2025 | 79.16 | 79.16 | 78.94 | 78.94 | 78.94 | -0.09% | 302 |
| Aug 28, 2025 | 79.16 | 79.23 | 79.01 | 79.01 | 79.01 | -0.02% | 482 |
| Aug 27, 2025 | 78.84 | 79.02 | 78.84 | 79.02 | 79.02 | -0.21% | 310 |
| Aug 26, 2025 | 78.91 | 79.19 | 78.91 | 79.19 | 79.19 | -0.08% | 976 |
| Aug 25, 2025 | 80.00 | 80.00 | 79.25 | 79.25 | 79.25 | -0.94% | 2,428 |
| Aug 22, 2025 | 79.40 | 80.22 | 79.40 | 80.00 | 80.00 | 1.64% | 840 |
| Aug 21, 2025 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | -1.10% | 223 |
| Aug 20, 2025 | 79.50 | 79.59 | 79.50 | 79.59 | 79.59 | 0.79% | 1,138 |
| Aug 19, 2025 | 79.46 | 79.47 | 78.70 | 78.97 | 78.97 | 0.75% | 1,461 |
| Aug 18, 2025 | 78.13 | 78.38 | 78.13 | 78.38 | 78.38 | 0.04% | 488 |
| Aug 15, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | -0.35% | 146 |
| Aug 14, 2025 | 78.64 | 78.64 | 78.63 | 78.63 | 78.63 | -0.21% | 409 |
| Aug 13, 2025 | 79.00 | 79.03 | 78.80 | 78.80 | 78.80 | -0.08% | 594 |
| Aug 12, 2025 | 78.11 | 78.86 | 78.11 | 78.86 | 78.86 | 0.84% | 314 |
| Aug 11, 2025 | 78.01 | 78.33 | 78.01 | 78.20 | 78.20 | -0.70% | 570 |
| Aug 8, 2025 | 78.61 | 78.75 | 78.61 | 78.75 | 78.75 | -0.09% | 202 |
| Aug 7, 2025 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | 1.70% | 364 |
| Aug 6, 2025 | 77.87 | 77.87 | 77.50 | 77.50 | 77.50 | 0.18% | 335 |
| Aug 5, 2025 | 77.38 | 77.38 | 77.36 | 77.36 | 77.36 | 0.03% | 293 |
| Aug 4, 2025 | 77.05 | 77.33 | 77.05 | 77.33 | 77.33 | 2.10% | 923 |
| Aug 1, 2025 | 76.14 | 76.27 | 75.34 | 75.74 | 75.74 | -1.76% | 6,352 |
| Jul 31, 2025 | 77.33 | 77.33 | 77.10 | 77.10 | 77.10 | -0.30% | 546 |
| Jul 30, 2025 | 77.21 | 77.76 | 77.21 | 77.33 | 77.33 | -1.00% | 1,835 |
| Jul 29, 2025 | 77.97 | 78.20 | 77.97 | 78.12 | 78.12 | -0.85% | 713 |
| Jul 28, 2025 | 79.25 | 79.29 | 78.76 | 78.79 | 78.79 | -1.84% | 2,749 |
| Jul 25, 2025 | 80.24 | 80.27 | 80.24 | 80.27 | 80.27 | 0.28% | 595 |
| Jul 24, 2025 | 80.00 | 80.04 | 80.00 | 80.04 | 80.04 | -1.31% | 513 |
| Jul 23, 2025 | 80.29 | 81.10 | 80.07 | 81.10 | 81.10 | 1.50% | 1,325 |
| Jul 22, 2025 | 79.57 | 80.11 | 79.30 | 79.90 | 79.90 | 0.82% | 5,023 |
| 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 |