First Trust Switzerland AlphaDEX Fund (FSZ)

NASDAQ: FSZ · Real-Time Price · USD

78.74

-0.19 (-0.24%)

At close: Oct 5, 2026, 4:00 PM EDT

78.98

+0.25 (0.32%)

After-hours: Oct 5, 2026, 4:15 PM EDT

FSZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	78.74	78.98	78.74	78.74	78.74	-0.24%	261
Oct 2, 2026	79.07	79.07	78.92	78.92	78.92	1.29%	161
Oct 1, 2026	77.93	77.95	77.73	77.92	77.92	-0.33%	2,067
Sep 30, 2026	78.17	78.17	78.17	78.17	78.17	-1.14%	49
Sep 29, 2026	79.08	79.08	79.08	79.08	79.08	0.08%	190
Sep 28, 2026	78.72	79.16	78.72	79.01	79.01	-0.53%	272
Sep 25, 2026	79.43	79.43	79.43	79.43	79.43	0.55%	24
Sep 24, 2026	79.00	79.00	79.00	79.00	79.00	-0.67%	174
Sep 23, 2026	79.47	79.53	79.47	79.53	79.53	-1.05%	153
Sep 22, 2026	80.55	80.56	80.38	80.38	80.37	1.26%	3,193
Sep 21, 2026	79.38	79.38	79.38	79.38	79.38	1.63%	114
Sep 18, 2026	77.89	78.10	77.89	78.10	78.10	0.21%	267
Sep 17, 2026	77.94	77.94	77.94	77.94	77.94	0.99%	27
Sep 16, 2026	77.18	77.18	77.18	77.18	77.18	-0.62%	168
Sep 15, 2026	77.66	77.66	77.66	77.66	77.66	-0.74%	46
Sep 14, 2026	78.24	78.24	78.24	78.24	78.24	-1.07%	22
Sep 11, 2026	79.09	79.09	79.09	79.09	79.09	-0.34%	23
Sep 10, 2026	79.84	79.86	79.36	79.36	79.36	-0.95%	34,585
Sep 9, 2026	80.13	80.13	80.13	80.13	80.13	-1.23%	78
Sep 8, 2026	81.45	81.45	81.12	81.12	81.12	0.05%	213
Sep 4, 2026	81.07	81.07	81.07	81.07	81.07	-0.54%	106
Sep 3, 2026	81.58	81.58	81.52	81.52	81.52	0.89%	376
Sep 2, 2026	80.80	80.80	80.80	80.80	80.80	0.30%	22
Sep 1, 2026	80.50	80.56	80.50	80.56	80.56	-1.08%	278
Aug 31, 2026	81.43	81.43	81.43	81.43	81.43	-0.60%	89
Aug 28, 2026	81.64	82.12	81.64	81.92	81.92	-0.96%	545
Aug 27, 2026	82.45	82.72	82.45	82.72	82.72	-0.01%	188
Aug 26, 2026	82.57	82.73	82.57	82.73	82.73	-0.44%	601
Aug 25, 2026	83.05	83.09	83.05	83.09	83.09	0.57%	133
Aug 24, 2026	82.62	82.62	82.62	82.62	82.62	-0.08%	20
Aug 21, 2026	82.68	82.68	82.68	82.68	82.68	0.21%	54
Aug 20, 2026	82.60	82.60	82.51	82.51	82.51	-0.49%	130
Aug 19, 2026	82.91	82.91	82.91	82.91	82.91	1.08%	38
Aug 18, 2026	82.59	82.59	82.03	82.03	82.03	-1.15%	1,246
Aug 17, 2026	82.98	82.98	82.98	82.98	82.98	-0.20%	65
Aug 14, 2026	83.15	83.15	83.15	83.15	83.15	-0.15%	64
Aug 13, 2026	83.28	83.28	83.28	83.28	83.28	0.43%	77
Aug 12, 2026	83.11	83.11	82.92	82.92	82.92	-0.01%	188
Aug 11, 2026	82.93	82.93	82.93	82.93	82.93	0.09%	19
Aug 10, 2026	82.71	82.86	82.71	82.86	82.86	-0.58%	355
Aug 7, 2026	83.16	83.34	83.16	83.34	83.34	0.62%	259
Aug 6, 2026	82.83	82.83	82.83	82.83	82.83	-0.26%	20
Aug 5, 2026	82.89	83.04	82.68	83.04	83.04	0.13%	495
Aug 4, 2026	82.93	82.93	82.93	82.93	82.93	1.12%	42
Aug 3, 2026	82.01	82.01	82.01	82.01	82.01	0.41%	18
Jul 31, 2026	82.07	82.07	81.33	81.68	81.68	-0.86%	2,977
Jul 30, 2026	81.99	82.39	81.99	82.39	82.39	2.73%	187
Jul 29, 2026	79.86	80.20	79.86	80.20	80.20	-0.61%	391
Jul 28, 2026	80.69	80.69	80.69	80.69	80.69	0.80%	50
Jul 27, 2026	80.06	80.06	80.05	80.05	80.05	0.37%	153