NYSEARCA:FSZ
$61.41
(
1.73%
)
Friday, 2nd Jun 2023
First Trust Switzerland AlphaDEX Fund ETF Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $60.16 | $64.26 | Friday, 2nd Jun 2023 FSZ stock ended at $61.41. This is 1.73% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 0.439% from a day low at $61.30 to a day high of $61.57. |
| 90 days | $56.20 | $64.28 | |
| 52 weeks | $44.67 | $64.28 |
Historical First Trust Switzerland AlphaDEX Fund prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $61.32 | $61.57 | $61.30 | $61.41 | 2 785 |
| 2023-06-01 | $60.23 | $60.41 | $60.16 | $60.37 | 3 967 |
| 2023-05-31 | $60.57 | $60.57 | $60.24 | $60.24 | 658 |
| 2023-05-30 | $61.52 | $61.66 | $60.96 | $60.96 | 8 598 |
| 2023-05-26 | $61.37 | $61.47 | $61.22 | $61.32 | 3 420 |
| 2023-05-25 | $60.61 | $60.90 | $60.61 | $60.67 | 4 109 |
| 2023-05-24 | $61.15 | $61.15 | $60.69 | $60.79 | 2 915 |
| 2023-05-23 | $62.53 | $62.53 | $61.97 | $61.99 | 3 500 |
| 2023-05-22 | $63.35 | $63.47 | $63.25 | $63.42 | 1 100 |
| 2023-05-19 | $63.07 | $63.53 | $63.07 | $63.33 | 6 340 |
| 2023-05-18 | $62.66 | $62.89 | $62.52 | $62.73 | 11 995 |
| 2023-05-17 | $62.58 | $62.89 | $62.54 | $62.67 | 4 858 |
| 2023-05-16 | $63.33 | $63.36 | $63.09 | $63.09 | 1 416 |
| 2023-05-15 | $63.36 | $63.84 | $63.24 | $63.65 | 13 019 |
| 2023-05-12 | $63.21 | $63.49 | $62.90 | $63.06 | 7 321 |
| 2023-05-11 | $63.20 | $63.21 | $62.92 | $63.06 | 7 464 |
| 2023-05-10 | $63.58 | $63.58 | $63.25 | $63.32 | 7 956 |
| 2023-05-09 | $63.19 | $63.83 | $63.19 | $63.78 | 12 802 |
| 2023-05-08 | $63.94 | $64.16 | $63.73 | $63.98 | 30 391 |
| 2023-05-05 | $63.24 | $64.05 | $63.24 | $63.78 | 106 124 |
| 2023-05-04 | $63.26 | $63.61 | $63.23 | $63.32 | 8 798 |
| 2023-05-03 | $63.50 | $64.26 | $63.50 | $63.76 | 3 430 |
| 2023-05-02 | $62.89 | $62.89 | $62.89 | $62.89 | 412 |
| 2023-05-01 | $63.74 | $63.79 | $63.68 | $63.76 | 9 123 |
| 2023-04-28 | $63.12 | $63.45 | $63.07 | $63.43 | 7 068 |
| 2023-04-27 | $62.79 | $63.02 | $62.79 | $63.02 | 6 076 |
| 2023-04-26 | $63.32 | $63.32 | $62.75 | $62.88 | 2 475 |
| 2023-04-25 | $63.77 | $63.77 | $63.47 | $63.47 | 508 |
| 2023-04-24 | $64.06 | $64.28 | $63.82 | $64.16 | 4 960 |
| 2023-04-21 | $63.22 | $63.75 | $63.40 | $63.67 | 2 684 |
| 2023-04-20 | $63.09 | $63.09 | $63.09 | $63.09 | 423 |
| 2023-04-19 | $62.77 | $63.07 | $62.75 | $62.93 | 1 662 |
| 2023-04-18 | $62.88 | $63.10 | $62.88 | $63.10 | 859 |
| 2023-04-17 | $62.65 | $62.65 | $62.65 | $62.65 | 330 |
| 2023-04-14 | $62.92 | $62.92 | $62.71 | $62.73 | 473 |
| 2023-04-13 | $62.69 | $63.03 | $62.56 | $63.03 | 1 585 |
| 2023-04-12 | $61.93 | $61.93 | $61.76 | $61.76 | 520 |
| 2023-04-11 | $61.25 | $61.53 | $61.24 | $61.53 | 5 737 |
| 2023-04-10 | $60.66 | $60.94 | $60.57 | $60.94 | 12 131 |
| 2023-04-06 | $60.62 | $61.12 | $60.62 | $61.01 | 715 |
| 2023-04-05 | $60.53 | $60.53 | $60.38 | $60.38 | 560 |
| 2023-04-04 | $61.08 | $61.12 | $61.04 | $61.12 | 1 156 |
| 2023-04-03 | $60.78 | $61.03 | $60.77 | $60.96 | 12 432 |
| 2023-03-31 | $60.90 | $60.97 | $60.82 | $60.97 | 864 |
| 2023-03-30 | $60.22 | $60.55 | $60.12 | $60.23 | 1 463 |
| 2023-03-29 | $59.36 | $59.60 | $59.36 | $59.60 | 2 285 |
| 2023-03-28 | $58.55 | $58.59 | $58.44 | $58.59 | 560 |
| 2023-03-27 | $58.80 | $58.88 | $58.80 | $58.88 | 534 |
| 2023-03-24 | $57.92 | $58.24 | $57.92 | $58.23 | 1 362 |
| 2023-03-23 | $59.09 | $59.09 | $58.33 | $58.54 | 7 113 |
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.
