First Trust Switzerland AlphaDEX Fund (FSZ)

NASDAQ: FSZ · Real-Time Price · USD

82.17

+0.03 (0.04%)

At close: Jun 12, 2026, 4:00 PM EDT

81.98

-0.19 (-0.23%)

After-hours: Jun 12, 2026, 4:15 PM EDT

FSZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	81.98	82.17	81.98	82.17	82.17	0.04%	893
Jun 11, 2026	82.14	82.14	82.14	82.14	82.14	2.33%	17
Jun 10, 2026	80.70	80.70	80.28	80.28	80.28	-0.71%	262
Jun 9, 2026	81.26	81.26	80.03	80.85	80.85	0.34%	550
Jun 8, 2026	80.58	80.58	80.58	80.58	80.58	-0.15%	82
Jun 5, 2026	80.70	80.70	80.70	80.70	80.70	-1.62%	45
Jun 4, 2026	82.02	82.02	82.02	82.02	82.02	1.06%	17
Jun 3, 2026	81.09	81.18	81.09	81.16	81.16	-0.66%	988
Jun 2, 2026	81.88	81.88	81.70	81.70	81.70	-0.47%	719
Jun 1, 2026	82.09	82.09	82.09	82.09	82.09	-1.48%	182
May 29, 2026	83.32	83.32	83.32	83.32	83.32	1.10%	75
May 28, 2026	82.42	82.42	82.42	82.42	82.42	0.41%	72
May 27, 2026	82.80	82.80	81.39	82.08	82.08	0.51%	1,729
May 26, 2026	81.73	81.73	81.66	81.67	81.67	0.20%	1,070
May 22, 2026	81.78	81.78	81.50	81.50	81.50	-0.51%	248
May 21, 2026	81.92	81.92	81.92	81.92	81.92	-0.05%	112
May 20, 2026	81.20	81.96	81.09	81.96	81.96	1.78%	6,902
May 19, 2026	80.52	80.52	80.52	80.52	80.52	-0.67%	138
May 18, 2026	81.15	81.15	81.07	81.07	81.07	1.20%	636
May 15, 2026	79.90	80.52	79.90	80.11	80.11	-1.65%	617
May 14, 2026	81.45	81.45	81.45	81.45	81.45	0.01%	306
May 13, 2026	80.95	81.44	80.86	81.44	81.44	-0.45%	1,091
May 12, 2026	81.81	81.81	81.81	81.81	81.81	-0.06%	191
May 11, 2026	82.54	82.54	81.86	81.86	81.86	-0.67%	1,116
May 8, 2026	82.27	82.41	82.27	82.41	82.41	0.72%	429
May 7, 2026	81.82	81.82	81.82	81.82	81.82	-1.03%	103
May 6, 2026	82.68	82.68	82.68	82.68	82.68	2.30%	175
May 5, 2026	80.83	80.85	80.58	80.82	80.82	1.17%	1,282
May 4, 2026	79.88	79.88	79.88	79.88	79.88	-1.42%	65
May 1, 2026	81.25	81.25	81.04	81.04	81.04	0.11%	223
Apr 30, 2026	80.89	80.95	80.89	80.95	80.95	2.46%	108
Apr 29, 2026	79.00	79.00	79.00	79.00	79.00	-1.06%	216
Apr 28, 2026	79.94	79.94	79.85	79.85	79.85	-0.65%	2,273
Apr 27, 2026	80.32	80.37	80.32	80.37	80.37	-0.56%	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	-1.36%	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