First Trust Switzerland AlphaDEX Fund (FSZ) NASDAQ

78.85

+1.2582(+1.62%)

Updated at September 08 03:09PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202578.3678.4278.4278.5478.36432
September 04, 202577.4977.9677.9677.9677.493,131
September 03, 202576.9676.9676.9676.9676.96400
September 02, 202577.07777777.1676.931,100
August 29, 202579.1678.9478.9479.1678.94302
August 28, 202579.1579.0179.0179.2379.01500
August 27, 202578.8479.0279.0279.0278.84392
August 26, 202578.9179.1979.1979.1978.911,544
August 25, 20258079.2579.258079.252,428
August 22, 202579.4808080.2279.4840
August 21, 202578.7178.7178.7178.7178.71223
August 20, 202579.579.5979.5979.5979.51,138
August 19, 202579.4678.9778.9779.4778.71,500
August 18, 202578.1378.3878.3878.3878.13500
August 15, 202578.3578.3578.3578.3578.35146
August 14, 202578.6478.6378.6378.6478.63504
August 13, 20257978.878.879.0378.8600
August 12, 202578.1178.8678.8678.8678.11314
August 11, 202578.0178.1978.1978.3378.01600
August 08, 202578.6178.7478.7478.7478.61202
August 07, 202578.8178.8178.8178.8178.81400
August 06, 202577.8777.577.577.8777.5406
August 05, 202577.3877.3677.3677.3877.36300
August 04, 202577.0577.3377.3377.3377.05923
August 01, 202576.1475.7475.7476.2775.346,400
July 31, 202577.3377.177.177.3377.1546
July 30, 202577.2177.3377.3377.7677.211,835
July 29, 202577.9778.1278.1278.277.97713
July 28, 202579.2578.7978.7979.2978.762,749
July 25, 202580.2480.2780.2780.2780.24600
July 24, 20258080.0480.0480.0480513
July 23, 202580.2981.181.181.180.071,325
July 22, 202579.5779.979.980.1179.35,023
July 21, 202579.5379.2679.2679.6879.239,500
July 18, 202579.0978.7878.7879.0978.73800
July 17, 202578.5878.4878.4878.6478.16829
July 16, 20257878.2378.2378.4677.354,700
July 15, 202577.9477.7177.7177.9477.274,800
July 14, 202577.4878.2278.2278.2377.485,300
July 11, 202577.7978787877.76600
July 10, 202578.0578.4178.4178.4178.01511
July 09, 202577.6678.2878.2878.2877.66800
July 08, 202576.5677.3877.3877.3876.56348
July 07, 202576.4576.676.676.7676.452,200
July 03, 202576.7576.3976.3976.7576.39231
July 02, 202576.4277777776.422,832
July 01, 202576.3476.6376.6376.6376.3422,141
June 30, 20257676.4976.4976.4976700
June 27, 202575.6276.0676.0676.0675.62500
June 26, 202575.5775.5775.5775.5775.57123
June 25, 202575.5775.9975.9975.9975.423,839
June 24, 20257676.3376.3376.3376500
June 23, 202574.6275.375.375.374.6214,830
June 20, 202574.0174.0174.0174.0174.01100
June 18, 202574.9274.8974.8975.0374.724,400
June 17, 202575.374.9374.9375.374.93411
June 16, 202576.0475.5175.5176.0775.512,700
June 13, 202575.8575.9375.9375.9375.811,700
June 12, 202577.0977.0977.0977.0977.09100
June 11, 202576.6376.3376.3376.8476.11,504