First Trust Switzerland AlphaDEX® Fund (FSZ) Historical Stock Data
59.23 ↓0.14 (-0.24%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, FSZ is up 0.33% a day on average. There have been 23 days where First Trust Switzerland AlphaDEX® Fund closed green and 7 days where FSZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 59.31 | 59.23 | ↓$0.08 (-0.13%) | 59.23 | 59.54 | 14.48K |
| 2023-01-26 | 59.05 | 59.37 | ↑$0.32 (0.54%) | 59.00 | 59.37 | 2.42K |
| 2023-01-25 | 58.85 | 59.28 | ↑$0.43 (0.73%) | 58.85 | 59.28 | 11.67K |
| 2023-01-24 | 58.74 | 58.80 | ↑$0.06 (0.10%) | 58.33 | 58.88 | 13.14K |
| 2023-01-23 | 58.21 | 58.65 | ↑$0.44 (0.76%) | 58.21 | 58.65 | 3.33K |
| 2023-01-20 | 58.01 | 58.22 | ↑$0.21 (0.36%) | 57.80 | 58.22 | 3.33K |
| 2023-01-19 | 58.05 | 58.12 | ↑$0.07 (0.12%) | 57.85 | 58.14 | 16.55K |
| 2023-01-18 | 59.16 | 58.44 | ↓$0.72 (-1.22%) | 58.38 | 59.16 | 12.30K |
| 2023-01-17 | 58.07 | 58.19 | ↑$0.12 (0.21%) | 58.07 | 58.25 | 8.06K |
| 2023-01-13 | 57.33 | 58.08 | ↑$0.75 (1.31%) | 57.21 | 58.08 | 10.74K |
| 2023-01-12 | 57.37 | 57.42 | ↑$0.05 (0.08%) | 57.16 | 57.70 | 19.83K |
| 2023-01-11 | 57.35 | 57.89 | ↑$0.54 (0.94%) | 57.03 | 57.89 | 11.14K |
| 2023-01-10 | 57.13 | 57.88 | ↑$0.75 (1.31%) | 57.01 | 57.88 | 15.85K |
| 2023-01-09 | 57.75 | 57.85 | ↑$0.10 (0.17%) | 57.37 | 58.04 | 26.16K |
| 2023-01-06 | 56.03 | 57.03 | ↑$1.00 (1.78%) | 55.84 | 57.04 | 97.55K |
| 2023-01-05 | 55.94 | 55.84 | ↓$0.10 (-0.18%) | 55.84 | 56.11 | 6.30K |
| 2023-01-04 | 56.54 | 57.03 | ↑$0.49 (0.86%) | 56.35 | 57.03 | 24.08K |
| 2023-01-03 | 55.06 | 55.21 | ↑$0.15 (0.27%) | 55.05 | 55.28 | 4.88K |
| 2022-12-30 | 54.75 | 54.88 | ↑$0.13 (0.24%) | 54.37 | 54.93 | 5.60K |
| 2022-12-29 | 54.97 | 55.14 | ↑$0.16 (0.30%) | 54.89 | 55.23 | 2.20K |
| 2022-12-28 | 54.52 | 54.53 | ↑$0.01 (0.02%) | 54.34 | 54.85 | 3.78K |
| 2022-12-27 | 54.51 | 54.82 | ↑$0.31 (0.57%) | 54.51 | 54.82 | 1.86K |
| 2022-12-23 | 53.94 | 54.16 | ↑$0.22 (0.41%) | 53.92 | 54.31 | 11.48K |
| 2022-12-22 | 54.38 | 54.60 | ↑$0.22 (0.40%) | 53.86 | 54.60 | 5.30K |
| 2022-12-21 | 54.12 | 54.27 | ↑$0.15 (0.28%) | 54.12 | 54.60 | 5.62K |
| 2022-12-20 | 53.66 | 54.20 | ↑$0.54 (1.01%) | 53.49 | 54.20 | 16.73K |
| 2022-12-19 | 53.71 | 53.64 | ↓$0.07 (-0.12%) | 53.55 | 53.78 | 4.42K |
| 2022-12-16 | 53.68 | 53.49 | ↓$0.19 (-0.35%) | 53.37 | 53.77 | 13.56K |
| 2022-12-15 | 54.61 | 54.25 | ↓$0.36 (-0.66%) | 54.08 | 54.81 | 9.77K |
| 2022-12-14 | 55.56 | 55.40 | ↓$0.16 (-0.29%) | 55.23 | 55.81 | 40.72K |
Create an account or log in to view more rows.
$FSZ about to pop IMHO
$FSZ death cross will complete today
$FSZ push baby push!
$FSZ The best investment you can make is an investment in yourself or another person
$FSZ Bears always win...
Bulls have to be forever bagholders....
$FSZ somebody knows something
$FSZ looking good today??
$FSZ Dip buyers are going to get wrecked
$FSZ back to business
$FSZ buy