First Trust Switzerland AlphaDEX Fund (FSZ)

NASDAQ: FSZ · Real-Time Price · USD

81.68

-0.71 (-0.86%)

At close: Jul 31, 2026, 4:00 PM EDT

81.43

-0.25 (-0.30%)

After-hours: Jul 31, 2026, 7:34 PM EDT

FSZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	79.87	79.94	79.76	79.76	79.76	-0.28%	1,486
Jul 23, 2026	80.17	80.17	79.98	79.98	79.98	-1.03%	347
Jul 22, 2026	80.82	81.07	80.81	80.81	80.81	-1.45%	513
Jul 21, 2026	81.76	82.00	81.56	82.00	82.00	1.13%	1,357
Jul 20, 2026	81.08	81.08	81.08	81.08	81.08	-1.19%	58
Jul 17, 2026	82.06	82.06	82.06	82.06	82.06	-0.28%	90
Jul 16, 2026	82.29	82.29	82.29	82.29	82.29	-1.18%	31
Jul 15, 2026	82.92	83.27	82.91	83.27	83.27	0.88%	367
Jul 14, 2026	82.80	82.88	82.29	82.55	82.55	0.81%	1,958
Jul 13, 2026	81.89	81.89	81.89	81.89	81.88	-0.68%	57
Jul 10, 2026	82.44	82.44	82.44	82.44	82.44	0.48%	136
Jul 9, 2026	82.06	82.06	81.60	82.05	82.05	0.71%	3,250
Jul 8, 2026	81.47	81.88	81.47	81.47	81.47	-1.40%	1,923
Jul 7, 2026	82.62	82.62	82.62	82.62	82.62	-0.89%	78
Jul 6, 2026	83.13	83.36	83.13	83.36	83.36	0.25%	238
Jul 2, 2026	83.15	83.15	83.15	83.15	83.15	1.80%	307
Jul 1, 2026	81.68	81.68	81.68	81.68	81.68	-0.42%	146
Jun 30, 2026	81.65	82.03	81.65	82.03	82.03	-0.39%	333
Jun 29, 2026	82.35	82.35	82.35	82.35	82.35	0.91%	257
Jun 26, 2026	81.60	81.60	81.60	81.60	81.60	-0.50%	80
Jun 25, 2026	82.11	82.27	82.01	82.01	82.01	1.05%	441
Jun 24, 2026	82.19	82.20	81.97	81.97	81.16	0.51%	1,257
Jun 23, 2026	81.12	81.55	80.50	81.55	80.75	-0.05%	2,425
Jun 22, 2026	80.98	81.73	80.98	81.59	80.79	-0.54%	2,628
Jun 18, 2026	82.09	82.35	81.83	82.04	81.23	-0.29%	2,034
Jun 17, 2026	83.38	83.66	82.28	82.28	81.47	-0.53%	20,569
Jun 16, 2026	82.28	83.13	82.28	82.72	81.90	-0.10%	309
Jun 15, 2026	82.81	82.81	82.81	82.81	81.99	0.77%	31
Jun 12, 2026	81.98	82.17	81.98	82.17	81.36	0.04%	893
Jun 11, 2026	82.14	82.14	82.14	82.14	81.33	2.33%	17
Jun 10, 2026	80.70	80.70	80.28	80.28	79.48	-0.71%	262
Jun 9, 2026	81.26	81.26	80.03	80.85	80.05	0.34%	550
Jun 8, 2026	80.58	80.58	80.58	80.58	79.78	-0.15%	82
Jun 5, 2026	80.70	80.70	80.70	80.70	79.90	-1.62%	45
Jun 4, 2026	82.02	82.02	82.02	82.02	81.21	1.06%	17
Jun 3, 2026	81.09	81.18	81.09	81.16	80.36	-0.66%	988
Jun 2, 2026	81.88	81.88	81.70	81.70	80.90	-0.47%	719
Jun 1, 2026	82.09	82.09	82.09	82.09	81.28	-1.48%	182
May 29, 2026	83.32	83.32	83.32	83.32	82.50	1.10%	75
May 28, 2026	82.42	82.42	82.42	82.42	81.60	0.41%	72
May 27, 2026	82.80	82.80	81.39	82.08	81.27	0.51%	1,729
May 26, 2026	81.73	81.73	81.66	81.67	80.86	0.20%	1,070
May 22, 2026	81.78	81.78	81.50	81.50	80.70	-0.51%	248
May 21, 2026	81.92	81.92	81.92	81.92	81.11	-0.05%	112
May 20, 2026	81.20	81.96	81.09	81.96	81.15	1.78%	6,902