First Trust Switzerland AlphaDEX Fund (FSZ) ETF Historical Price Data - Complete Trading History & Performance - Stocknear

First Trust Switzerland A...

NASDAQ: FSZ · Real-Time Price · USD
78.89
0.53 (0.68%)
At close: Sep 08, 2025, 3:55 PM
78.88
-0.01%
After-hours: Sep 08, 2025, 04:04 PM EDT

FSZ Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 8, 2025 78.84 78.88 78.84 78.88 78.88 0.59% 2,578
Sep 5, 2025 78.36 78.42 78.36 78.42 78.42 0.59% 447
Sep 4, 2025 77.49 77.96 77.49 77.96 77.96 1.30% 3,131
Sep 3, 2025 76.96 76.96 76.96 76.96 76.96 -0.05% 400
Sep 2, 2025 77.07 77.16 76.93 77.00 77.00 -2.46% 1,100
Aug 29, 2025 79.16 79.16 78.94 78.94 78.94 -0.09% 302
Aug 28, 2025 79.15 79.23 79.01 79.01 79.01 -0.01% 500
Aug 27, 2025 78.84 79.02 78.84 79.02 79.02 -0.21% 392
Aug 26, 2025 78.91 79.19 78.91 79.19 79.19 -0.08% 1,544
Aug 25, 2025 80.00 80.00 79.25 79.25 79.25 -0.94% 2,428
Aug 22, 2025 79.40 80.22 79.40 80.00 80.00 1.64% 840
Aug 21, 2025 78.71 78.71 78.71 78.71 78.71 -1.11% 223
Aug 20, 2025 79.50 79.59 79.50 79.59 79.59 0.79% 1,138
Aug 19, 2025 79.46 79.47 78.70 78.97 78.97 0.75% 1,500
Aug 18, 2025 78.13 78.38 78.13 78.38 78.38 0.04% 500
Aug 15, 2025 78.35 78.35 78.35 78.35 78.35 -0.36% 146
Aug 14, 2025 78.64 78.64 78.63 78.63 78.63 -0.22% 504
Aug 13, 2025 79.00 79.03 78.80 78.80 78.80 -0.08% 600
Aug 12, 2025 78.11 78.86 78.11 78.86 78.86 0.86% 314
Aug 11, 2025 78.01 78.33 78.01 78.19 78.19 -0.70% 600