Advertisement
U.S. markets closed

First Trust Switzerland AlphaDEX Fund (FSZ)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
63.71+0.15 (+0.24%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202463.6864.0463.6863.7163.714,200
Mar 27, 202463.4263.6463.3263.5663.562,400
Mar 26, 202463.5563.5563.2563.2563.251,900
Mar 25, 202463.7063.7063.5463.5463.54700
Mar 22, 202463.6663.8663.6663.8663.86500
Mar 21, 202463.6763.9363.6763.7963.79300
Mar 20, 202464.1364.4764.1364.4764.47300
Mar 19, 202463.7163.7963.6763.7363.731,400
Mar 18, 202464.2164.2163.8763.8763.87900
Mar 15, 202464.6264.6264.6264.6264.62100
Mar 14, 202464.8164.8164.8164.8164.81100
Mar 13, 202465.2965.2965.0265.0265.02200
Mar 12, 202465.0065.0065.0065.0065.00200
Mar 11, 202464.3564.5364.0164.3764.3725,000
Mar 08, 202464.6964.7164.2264.2264.222,800
Mar 07, 202463.9864.1463.9864.1464.141,000
Mar 06, 202463.1063.3863.0463.0463.04900
Mar 05, 202462.5962.7262.5162.5162.51600
Mar 04, 202463.0463.0462.8162.8162.81400
Mar 01, 202462.7963.1862.5662.9062.902,100
Feb 29, 202462.5962.5962.5962.5962.59700
Feb 28, 202462.7662.7662.7662.7662.76700
Feb 27, 202462.8963.1262.8662.8662.861,600
Feb 26, 202463.4963.5263.0063.1263.122,300
Feb 23, 202463.3163.3163.0463.1063.101,500
Feb 22, 202462.8662.9562.8662.9562.951,000
Feb 21, 202462.3362.5262.3362.5262.521,300
Feb 20, 202462.2162.2462.0962.0962.09900
Feb 16, 202462.3062.3062.1362.1362.13800
Feb 15, 202462.4062.4262.3162.3162.31500
Feb 14, 202461.5961.9061.5361.8361.831,600
Feb 13, 202460.9560.9560.6360.6360.632,200
Feb 12, 202462.2562.2661.8262.0062.00800
Feb 09, 202461.7161.7261.4261.7261.721,000
Feb 08, 202462.0462.0461.8361.8861.88700
Feb 07, 202462.2062.3061.7761.7761.774,100
Feb 06, 202462.5262.5262.3462.3462.34200
Feb 05, 202462.3462.4062.3462.4062.40500
Feb 02, 202462.3962.6662.3962.6662.66600
Feb 01, 202463.2263.2263.1663.1663.16400
Jan 31, 202463.0263.0262.4262.4562.452,100
Jan 30, 202462.9563.0462.9563.0463.04400
Jan 29, 202462.7363.0462.7363.0463.04200
Jan 26, 202462.5062.5362.5062.5362.531,200
Jan 25, 202461.6061.6361.3561.5361.5314,200
Jan 24, 202461.8161.8761.6461.6461.642,400
Jan 23, 202461.2161.2161.0261.0261.02200
Jan 22, 202461.8561.8761.7961.7961.79900
Jan 19, 202461.0161.4561.0161.4561.4520,800
Jan 18, 202461.5061.5361.5061.5361.53900
Jan 17, 202461.3061.4961.3061.3561.353,100
Jan 16, 202462.2762.2762.2762.2762.27600
Jan 12, 202463.4763.6463.4763.4763.47900
Jan 11, 202463.1863.5663.1263.5663.56500
Jan 10, 202463.6563.7263.5763.5763.571,100
Jan 09, 202463.6063.6163.4663.4663.46400
Jan 08, 202464.1264.2364.1264.2364.23500
Jan 05, 202463.0263.5963.0263.1363.1340,400
Jan 04, 202463.3463.3463.3463.3463.34100
Jan 03, 202463.1263.2963.0763.0763.072,000
Jan 02, 202464.4264.8364.0464.2064.203,700
Dec 29, 202365.3065.3065.0565.0565.05300
Dec 28, 202365.2565.4264.5764.5964.598,900
Dec 27, 202364.9364.9364.9364.9364.933,200
Dec 26, 202363.9464.3763.9464.1064.10700
Dec 22, 202363.8063.9163.8063.8963.89400
Dec 21, 202363.8963.8963.7463.8563.852,900
Dec 20, 202363.7363.7363.1963.1963.19800
Dec 19, 202363.9063.9063.8863.8863.88400
Dec 18, 202363.0563.2763.0563.2163.21900
Dec 15, 202363.3763.7863.2063.2063.20800
Dec 14, 202363.5063.9063.3563.7463.7411,700
Dec 13, 202362.1462.5861.9362.5862.58800
Dec 12, 202361.9062.1061.6261.9461.9418,200
Dec 11, 202361.0561.4061.0561.4061.402,800
Dec 08, 202361.0961.2461.0061.1761.17700
Dec 07, 202360.8460.8460.8460.8460.84100
Dec 06, 202361.4361.4361.0261.0261.02500
Dec 05, 202361.1061.1061.0361.0361.03500
Dec 04, 202361.0861.2361.0761.1161.111,200
Dec 01, 202361.6361.9361.6361.7461.741,500
Nov 30, 202361.3361.4361.3361.4361.432,800
Nov 29, 202360.7661.0260.7660.8860.881,800
Nov 28, 202359.8060.1159.8060.0360.033,600
Nov 27, 202360.1760.1960.1760.1960.19800
Nov 24, 202360.2060.4160.2060.2560.252,300
Nov 22, 202359.9460.1059.9460.1060.103,700
Nov 21, 202360.0560.0559.9460.0160.0115,600
Nov 20, 202360.0360.1460.0360.0460.04900
Nov 17, 202359.8860.0959.8860.0660.066,000
Nov 16, 202359.6759.6759.3359.4159.412,600
Nov 15, 202359.7559.9659.6859.9659.961,800
Nov 14, 202358.9759.5658.9759.4359.436,900
Nov 13, 202357.2357.6257.1657.4657.462,300
Nov 10, 202357.2458.0157.0758.0158.0137,700
Nov 09, 202358.0458.1157.4557.5157.517,400
Nov 08, 202357.4757.6357.3857.4557.457,700
Nov 07, 202357.2757.2757.0957.2657.263,700
Nov 06, 202357.4857.5157.3657.3857.382,100
Nov 03, 202357.9257.9457.4857.7257.7223,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...