Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
NASDAQ
First Trust Switzerland AlphaDEX Fund (FSZ)
First Trust Switzerland AlphaDEX Fund (FSZ) Historical

FSZ First Trust Switzerland AlphaDEX Fund

66.51

0.55 (0.83%)

Last Updated: 15:12:54

Delayed by 15 minutes

FSZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	65.96	0.77	1.18%	65.33	65.96	65.33	1,536
Jun 14 2024	65.19	-0.93	-1.41%	65.22	65.66	65.19	155
Jun 13 2024	66.12	-0.24	-0.36%	66.07	66.12	65.67	23,300
Jun 12 2024	66.36	0.54	0.82%	66.73	67.04	66.301	1,045
Jun 11 2024	65.8172	-0.06	-0.10%	65.67	65.8172	65.65	144
Jun 10 2024	65.88	-0.44	-0.66%	65.80	65.88	65.56	515
Jun 07 2024	66.3189	-0.59	-0.88%	66.26	66.3189	66.26	6
Jun 06 2024	66.91	0.87	1.32%	66.52	66.91	66.51	5,306
Jun 05 2024	66.04	-0.20	-0.30%	66.12	66.4499	66.04	1,877
Jun 04 2024	66.24	0.91	1.39%	65.85	66.24	65.81	229
Jun 03 2024	65.33	-0.06	-0.09%	65.51	65.8048	65.33	1,067
May 31 2024	65.39	0.14	0.21%	65.19	65.39	65.03	1,659
May 30 2024	65.25	0.95	1.47%	64.83	65.25	64.83	23,911
May 29 2024	64.3018	-0.60	-0.92%	64.464	64.56	64.15	1,330
May 28 2024	64.8979	-0.36	-0.55%	65.1586	65.1586	64.75	661
May 24 2024	65.26	0.26	0.40%	64.98	65.37	64.98	3,659
May 23 2024	65.00	0.33	0.51%	65.37	65.37	64.885	390
May 22 2024	64.67	0.00	0.00%	64.56	64.67	64.475	284
May 21 2024	64.67	0.21	0.33%	64.53	64.67	64.53	115
May 20 2024	64.46	0.06	0.09%	64.51	64.585	64.30	483
May 17 2024	64.40	-0.40	-0.62%	64.54	64.54	64.40	839
May 16 2024	64.80	-0.06	-0.10%	64.83	65.11	64.7001	2,234
May 15 2024	64.865	0.49	0.77%	64.70	64.865	64.70	779
May 14 2024	64.37	0.88	1.39%	64.16	64.37	64.16	370
May 13 2024	63.49	-0.47	-0.73%	63.79	63.91	63.49	1,357
May 10 2024	63.96	0.56	0.89%	63.67	63.96	63.67	318
May 09 2024	63.3966	0.39	0.61%	63.14	63.3966	63.14	263
May 08 2024	63.01	0.24	0.38%	62.66	63.01	62.66	76
May 07 2024	62.77	0.57	0.92%	62.68	62.77	62.42	139
May 06 2024	62.20	-0.07	-0.11%	62.28	62.44	62.1401	321
May 03 2024	62.27	0.93	1.52%	62.21	62.27	62.21	589
May 02 2024	61.34	1.10	1.82%	61.06	61.34	61.06	257
May 01 2024	60.243	-0.02	-0.03%	60.05	60.243	60.05	122
Apr 30 2024	60.26	-0.89	-1.46%	60.79	60.79	60.26	279
Apr 29 2024	61.15	0.38	0.63%	61.11	61.5099	61.11	1,301
Apr 26 2024	60.77	0.02	0.03%	60.67	60.77	60.67	589
Apr 25 2024	60.75	-0.06	-0.10%	60.10	60.75	60.10	121
Apr 24 2024	60.81	-0.66	-1.07%	61.31	61.31	60.81	82
Apr 23 2024	61.466	0.35	0.57%	61.31	61.57	61.31	782
Apr 22 2024	61.12	0.10	0.17%	61.14	61.60	61.12	893
Apr 19 2024	61.0158	0.07	0.11%	61.18	61.21	61.0158	318
Apr 18 2024	60.95	0.29	0.48%	60.78	60.95	60.54	1,268
Apr 17 2024	60.66	-0.10	-0.16%	61.05	61.08	60.66	1,634
Apr 16 2024	60.76	-0.91	-1.48%	61.08	61.08	60.76	232
Apr 15 2024	61.67	0.52	0.85%	62.12	62.12	61.67	233
Apr 12 2024	61.15	-1.02	-1.64%	61.86	61.86	61.15	933
Apr 11 2024	62.17	0.39	0.63%	62.21	62.52	61.84	2,434
Apr 10 2024	61.78	-0.98	-1.56%	61.74	61.78	61.74	392
Apr 09 2024	62.76	-0.01	-0.02%	63.13	63.13	62.6501	434
Apr 08 2024	62.77	0.00	0.00%	62.99	62.99	62.77	716
Apr 05 2024	62.7702	0.29	0.46%	62.43	62.7702	62.39	698
Apr 04 2024	62.48	-0.58	-0.92%	63.03	63.03	62.48	603
Apr 03 2024	63.06	0.63	1.01%	62.28	63.06	62.28	1,382
Apr 02 2024	62.43	-1.16	-1.82%	62.79	62.79	62.43	1,101
Apr 01 2024	63.59	-0.12	-0.19%	63.4601	63.59	63.4601	344
Mar 28 2024	63.71	0.15	0.24%	63.68	64.04	63.68	4,170
Mar 27 2024	63.56	0.31	0.49%	63.4222	63.64	63.3201	2,415
Mar 26 2024	63.25	-0.29	-0.46%	63.55	63.55	63.25	1,867
Mar 25 2024	63.54	-0.32	-0.50%	63.70	63.70	63.54	666
Mar 22 2024	63.8572	0.07	0.11%	63.74	63.8572	63.66	468
Mar 21 2024	63.79	-0.68	-1.06%	63.96	63.96	63.6701	272
Mar 20 2024	64.475	0.74	1.17%	64.095	64.475	64.095	331

First Trust Switzerland ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions