First Trust Switzerland AlphaDEX Fund (FSZ)
NASDAQ: FSZ · Real-Time Price · USD
79.85
-0.52 (-0.65%)
At close: Apr 28, 2026, 4:00 PM EDT
79.85
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT
FSZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79.94 | 79.94 | 79.85 | 79.88 | 79.88 | -0.60% | 2,273 |
| Apr 27, 2026 | 80.32 | 80.37 | 80.32 | 80.37 | 80.37 | -0.55% | 248 |
| Apr 24, 2026 | 80.61 | 80.81 | 80.61 | 80.81 | 80.81 | 0.34% | 139 |
| Apr 23, 2026 | 80.84 | 80.84 | 80.09 | 80.54 | 80.54 | -0.79% | 483 |
| Apr 22, 2026 | 81.17 | 81.18 | 81.17 | 81.18 | 81.18 | -0.37% | 368 |
| Apr 21, 2026 | 82.24 | 82.24 | 81.48 | 81.48 | 81.48 | -1.97% | 676 |
| Apr 20, 2026 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | - | 23 |
| Apr 17, 2026 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | 1.59% | 129 |
| Apr 16, 2026 | 81.88 | 82.09 | 81.62 | 81.81 | 81.81 | -1.20% | 2,123 |
| Apr 15, 2026 | 82.77 | 82.81 | 82.77 | 82.81 | 82.81 | -0.37% | 621 |
| Apr 14, 2026 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | 0.75% | 167 |
| Apr 13, 2026 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | 1.03% | 167 |
| Apr 10, 2026 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | 0.20% | 508 |
| Apr 9, 2026 | 81.41 | 81.59 | 81.13 | 81.49 | 81.49 | 0.04% | 2,257 |
| Apr 8, 2026 | 81.53 | 81.85 | 81.34 | 81.46 | 81.46 | 3.34% | 3,988 |
| Apr 7, 2026 | 78.34 | 79.17 | 78.34 | 78.82 | 78.82 | -1.35% | 7,543 |
| Apr 6, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 0.64% | 99 |
| Apr 2, 2026 | 79.02 | 79.40 | 79.02 | 79.40 | 79.39 | -0.65% | 595 |
| Apr 1, 2026 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | 0.74% | 23 |
| Mar 31, 2026 | 78.07 | 79.32 | 77.79 | 79.32 | 79.32 | 1.51% | 1,055 |
| Mar 30, 2026 | 77.95 | 78.26 | 77.95 | 78.14 | 78.14 | 0.95% | 1,154 |
| Mar 27, 2026 | 77.75 | 77.76 | 77.14 | 77.41 | 77.41 | -1.21% | 1,382 |
| Mar 26, 2026 | 79.11 | 79.11 | 77.92 | 78.36 | 78.35 | -1.28% | 13,428 |
| Mar 25, 2026 | 79.37 | 79.37 | 79.37 | 79.37 | 78.82 | 1.25% | 130 |
| Mar 24, 2026 | 78.07 | 78.39 | 77.85 | 78.39 | 77.85 | -0.28% | 3,962 |
| Mar 23, 2026 | 79.72 | 79.72 | 78.61 | 78.61 | 78.07 | 1.86% | 9,332 |
| Mar 20, 2026 | 78.83 | 78.83 | 76.50 | 77.17 | 76.64 | -1.71% | 4,225 |
| Mar 19, 2026 | 77.83 | 78.51 | 77.83 | 78.51 | 77.97 | -0.55% | 357 |
| Mar 18, 2026 | 79.66 | 79.66 | 78.95 | 78.95 | 78.40 | -2.08% | 449 |
| Mar 17, 2026 | 80.54 | 80.62 | 80.40 | 80.62 | 80.07 | 0.28% | 6,666 |
| Mar 16, 2026 | 80.53 | 80.53 | 80.01 | 80.39 | 79.84 | 0.98% | 1,652 |
| Mar 13, 2026 | 80.58 | 80.58 | 79.61 | 79.61 | 79.07 | -1.45% | 780 |
| Mar 12, 2026 | 80.78 | 80.78 | 80.78 | 80.78 | 80.23 | -0.70% | 187 |
| Mar 11, 2026 | 81.27 | 81.35 | 81.27 | 81.35 | 80.79 | -0.63% | 391 |
| Mar 10, 2026 | 82.09 | 82.09 | 81.60 | 81.86 | 81.30 | -0.99% | 1,956 |
| Mar 9, 2026 | 82.69 | 82.69 | 82.69 | 82.69 | 82.12 | 0.08% | 95 |
| Mar 6, 2026 | 82.62 | 82.62 | 82.62 | 82.62 | 82.05 | 0.10% | 92 |
| Mar 5, 2026 | 82.99 | 83.11 | 82.06 | 82.53 | 81.96 | -0.99% | 7,880 |
| Mar 4, 2026 | 83.35 | 83.35 | 83.35 | 83.35 | 82.78 | 0.31% | 39 |
| Mar 3, 2026 | 82.52 | 83.09 | 82.52 | 83.09 | 82.52 | -1.36% | 724 |
| Mar 2, 2026 | 84.03 | 84.24 | 83.81 | 84.24 | 83.66 | -1.96% | 998 |
| Feb 27, 2026 | 85.83 | 85.93 | 85.83 | 85.93 | 85.34 | - | 1,238 |
| Feb 26, 2026 | 85.84 | 85.93 | 85.84 | 85.93 | 85.34 | -0.22% | 1,986 |
| Feb 25, 2026 | 85.95 | 86.44 | 85.95 | 86.13 | 85.53 | 0.62% | 1,442 |
| Feb 24, 2026 | 85.51 | 85.68 | 85.39 | 85.59 | 85.01 | 0.44% | 933 |
| Feb 23, 2026 | 85.08 | 85.34 | 85.02 | 85.22 | 84.63 | -0.76% | 677 |
| Feb 20, 2026 | 85.80 | 85.87 | 85.71 | 85.87 | 85.28 | 0.21% | 1,110 |
| Feb 19, 2026 | 85.29 | 85.69 | 85.29 | 85.69 | 85.10 | -0.23% | 264 |
| Feb 18, 2026 | 85.89 | 85.89 | 85.89 | 85.89 | 85.30 | 0.28% | 92 |
| Feb 17, 2026 | 84.97 | 85.65 | 84.97 | 85.65 | 85.06 | 0.53% | 2,434 |