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	79.94	79.94	-	-0.53%	141
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
Feb 13, 2026	84.55	85.21	84.55	85.20	84.62	0.34%	5,707
Feb 12, 2026	84.80	84.99	84.43	84.91	84.33	-0.50%	33,663
Feb 11, 2026	84.89	85.35	84.89	85.34	84.75	-0.44%	1,975
Feb 10, 2026	85.70	85.74	85.61	85.72	85.13	0.07%	5,406
Feb 9, 2026	85.66	85.66	85.66	85.66	85.08	1.33%	80
Feb 6, 2026	84.25	84.54	84.25	84.54	83.96	1.50%	342
Feb 5, 2026	83.52	83.52	83.29	83.29	82.71	-0.34%	579
Feb 4, 2026	83.27	83.89	83.24	83.57	83.00	1.08%	12,510
Feb 3, 2026	82.02	82.68	82.02	82.68	82.11	-0.15%	1,803
Feb 2, 2026	82.81	82.81	82.81	82.81	82.24	-0.06%	347
Jan 30, 2026	82.85	82.85	82.85	82.85	82.28	-1.14%	85
Jan 29, 2026	82.85	83.81	82.85	83.81	83.24	1.02%	1,367
Jan 28, 2026	83.22	83.22	82.26	82.96	82.39	-1.68%	2,985
Jan 27, 2026	83.94	84.38	83.94	84.38	83.80	1.67%	673
Jan 26, 2026	83.00	83.01	82.96	83.00	82.43	0.52%	6,338
Jan 23, 2026	82.68	82.68	82.57	82.57	82.00	0.71%	308
Jan 22, 2026	81.98	81.98	81.98	81.98	81.42	1.03%	110
Jan 21, 2026	80.65	81.15	80.65	81.15	80.59	1.00%	744
Jan 20, 2026	80.42	80.42	79.94	80.35	79.80	-0.90%	1,952
Jan 16, 2026	80.83	81.08	80.83	81.08	80.52	-0.31%	330
Jan 15, 2026	81.34	81.34	81.34	81.34	80.78	0.19%	21
Jan 14, 2026	81.18	81.18	81.18	81.18	80.63	0.74%	73
Jan 13, 2026	80.47	80.59	80.47	80.59	80.03	-1.00%	158
Jan 12, 2026	81.35	81.48	81.35	81.40	80.84	-0.03%	355
Jan 9, 2026	81.13	81.42	81.13	81.42	80.86	0.37%	659
Jan 8, 2026	81.19	81.19	81.10	81.12	80.56	-0.57%	781
Jan 7, 2026	81.58	81.58	81.58	81.58	81.02	-0.11%	302
Jan 6, 2026	81.34	81.96	81.34	81.67	81.11	-0.01%	570
Jan 5, 2026	81.50	81.68	81.43	81.68	81.12	1.31%	743
Jan 2, 2026	80.59	80.63	80.59	80.63	80.07	0.67%	278
Dec 31, 2025	80.03	80.09	80.03	80.09	79.54	-0.52%	566
Dec 30, 2025	80.51	80.51	80.51	80.51	79.96	-0.12%	80
Dec 29, 2025	80.89	80.89	80.61	80.61	80.05	-0.33%	339
Dec 26, 2025	81.18	81.18	80.87	80.87	80.31	-	179
Dec 24, 2025	80.87	80.87	80.87	80.87	80.31	0.18%	11
Dec 23, 2025	80.44	80.72	80.44	80.72	80.17	0.42%	562
Dec 22, 2025	79.99	80.38	79.99	80.38	79.83	0.88%	206
Dec 19, 2025	79.74	79.74	79.68	79.68	79.13	0.17%	848
Dec 18, 2025	79.58	79.58	79.54	79.54	79.00	1.18%	356
Dec 17, 2025	78.65	78.67	78.36	78.61	78.08	-0.34%	22,241
Dec 16, 2025	78.89	78.89	78.89	78.89	78.34	0.40%	366
Dec 15, 2025	78.43	78.57	78.43	78.57	78.03	0.41%	390
Dec 12, 2025	78.20	78.25	78.20	78.25	77.72	-0.21%	337
Dec 11, 2025	78.25	78.42	78.25	78.42	77.60	0.75%	252
Dec 10, 2025	77.83	77.83	77.83	77.83	77.02	0.95%	260
Dec 9, 2025	77.26	77.26	77.10	77.10	76.29	-0.14%	1,554
Dec 8, 2025	77.13	77.21	77.13	77.21	76.40	-0.40%	383
Dec 5, 2025	77.64	77.64	77.49	77.52	76.71	-0.16%	1,865
Dec 4, 2025	77.71	77.71	77.45	77.64	76.83	0.37%	1,184
Dec 3, 2025	77.45	77.45	77.03	77.35	76.54	0.04%	1,010