NYSEARCA:FSZ
$59.23
(
-0.236%
)
Friday, 27th Jan 2023
First Trust Switzerland AlphaDEX Fund ETF Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $54.34 | $59.54 | Friday, 27th Jan 2023 FSZ stock ended at $59.23. This is 0.236% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 0.520% from a day low at $59.23 to a day high of $59.54. |
| 90 days | $47.23 | $59.54 | |
| 52 weeks | $44.67 | $68.19 |
Historical First Trust Switzerland AlphaDEX Fund prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $59.31 | $59.54 | $59.23 | $59.23 | 14 484 |
| 2023-01-26 | $59.05 | $59.37 | $59.00 | $59.37 | 2 425 |
| 2023-01-25 | $58.85 | $59.28 | $58.85 | $59.28 | 11 671 |
| 2023-01-24 | $58.74 | $58.88 | $58.33 | $58.77 | 13 158 |
| 2023-01-23 | $58.21 | $58.65 | $58.21 | $58.65 | 3 329 |
| 2023-01-20 | $58.01 | $58.22 | $57.97 | $58.22 | 3 413 |
| 2023-01-19 | $58.05 | $58.14 | $57.85 | $58.01 | 16 644 |
| 2023-01-18 | $58.55 | $58.55 | $58.38 | $58.38 | 10 716 |
| 2023-01-17 | $58.17 | $58.24 | $58.08 | $58.08 | 5 583 |
| 2023-01-13 | $57.33 | $58.08 | $57.21 | $58.08 | 10 744 |
| 2023-01-12 | $57.37 | $57.70 | $57.16 | $57.64 | 20 068 |
| 2023-01-11 | $57.35 | $57.89 | $57.03 | $57.89 | 11 139 |
| 2023-01-10 | $57.13 | $57.88 | $57.01 | $57.88 | 16 190 |
| 2023-01-09 | $57.75 | $58.04 | $57.37 | $57.37 | 26 180 |
| 2023-01-06 | $56.03 | $57.04 | $55.84 | $57.03 | 97 548 |
| 2023-01-05 | $55.94 | $56.11 | $55.84 | $55.84 | 6 096 |
| 2023-01-04 | $56.54 | $57.03 | $56.35 | $57.03 | 24 094 |
| 2023-01-03 | $55.06 | $55.39 | $54.99 | $55.21 | 4 876 |
| 2022-12-30 | $54.75 | $54.88 | $54.37 | $54.88 | 5 633 |
| 2022-12-29 | $54.97 | $55.23 | $54.89 | $55.23 | 2 196 |
| 2022-12-28 | $54.52 | $54.68 | $54.34 | $54.35 | 3 788 |
| 2022-12-27 | $54.51 | $54.82 | $54.51 | $54.82 | 1 865 |
| 2022-12-23 | $53.94 | $54.31 | $53.92 | $54.24 | 11 482 |
| 2022-12-22 | $54.38 | $54.38 | $53.86 | $53.86 | 5 104 |
| 2022-12-21 | $54.12 | $54.60 | $54.12 | $54.60 | 5 611 |
| 2022-12-20 | $53.66 | $53.88 | $53.49 | $53.65 | 14 859 |
| 2022-12-19 | $53.71 | $53.78 | $53.60 | $53.60 | 3 898 |
| 2022-12-16 | $53.68 | $53.77 | $53.37 | $53.61 | 11 981 |
| 2022-12-15 | $54.61 | $54.82 | $54.08 | $54.08 | 8 812 |
| 2022-12-14 | $55.56 | $55.81 | $55.33 | $55.60 | 26 793 |
| 2022-12-13 | $55.41 | $55.48 | $55.07 | $55.16 | 11 242 |
| 2022-12-12 | $54.38 | $54.41 | $54.25 | $54.27 | 22 687 |
| 2022-12-09 | $54.60 | $54.85 | $54.56 | $54.77 | 19 825 |
| 2022-12-08 | $53.42 | $53.82 | $53.42 | $53.82 | 2 712 |
| 2022-12-07 | $53.66 | $53.89 | $53.57 | $53.74 | 60 762 |
| 2022-12-06 | $54.06 | $54.06 | $53.72 | $53.80 | 2 059 |
| 2022-12-05 | $54.42 | $54.42 | $54.03 | $54.13 | 4 602 |
| 2022-12-02 | $54.70 | $54.93 | $54.59 | $54.93 | 7 780 |
| 2022-12-01 | $54.64 | $54.97 | $54.64 | $54.88 | 7 684 |
| 2022-11-30 | $53.51 | $54.08 | $53.18 | $54.08 | 17 275 |
| 2022-11-29 | $53.45 | $53.57 | $53.32 | $53.57 | 1 514 |
| 2022-11-28 | $54.09 | $54.09 | $53.62 | $53.62 | 740 |
| 2022-11-25 | $54.19 | $54.28 | $54.19 | $54.28 | 598 |
| 2022-11-23 | $53.89 | $53.97 | $53.89 | $53.97 | 551 |
| 2022-11-22 | $53.47 | $53.47 | $53.47 | $53.47 | 254 |
| 2022-11-21 | $52.87 | $52.98 | $52.81 | $52.97 | 5 059 |
| 2022-11-18 | $53.13 | $53.13 | $53.13 | $53.13 | 447 |
| 2022-11-17 | $52.53 | $52.92 | $52.53 | $52.90 | 1 139 |
| 2022-11-16 | $53.44 | $53.44 | $53.17 | $53.18 | 6 628 |
| 2022-11-15 | $53.95 | $54.05 | $53.49 | $53.51 | 8 397 |
About First Trust Switzerland AlphaDEX Fund
FSZ was created on 02/14/12 by First Trust. The ETF tracks a tiered equal-weighted index of 40 Swiss companies selected from the S&P Switzerland BMI. It aims to outperform the broader market using a quant-based methodology.... FSZ Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
