MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FSZ — First Trust Switzerland AlphaDEX Fund
NasdaqFirst Trust Switzerland AlphaDEX Fund
$79.07
+1.15(+1.48%)
- O
- 79.07
- H
- 79.07
- L
- 79.07
- V
- 160
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$79.07
Period Return+14.59%
Period High$86.44
Period Low$68.62
Avg Daily Volume3.4K
Total Trading Days365
FSZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $79.07 | $79.07 | $79.07 | $79.07 | +$1.15 | +1.48% | 160 | $79.02 | $79.07 $79.07 |
| Oct 1, 2026 | $77.93 | $77.95 | $77.73 | $77.92 | $-0.26 | -0.33% | 2,067 | $77.80 | $77.73 $77.95 |
| Sep 30, 2026 | $78.17 | $78.17 | $78.17 | $78.17 | $-0.90 | -1.14% | 49 | $78.47 | $78.17 $78.17 |
| Sep 29, 2026 | $79.08 | $79.08 | $79.08 | $79.08 | +$0.07 | +0.08% | 190 | $79.23 | $79.08 $79.08 |
| Sep 28, 2026 | $78.72 | $79.16 | $78.72 | $79.01 | $-0.42 | -0.53% | 272 | $78.93 | $78.72 $79.16 |
| Sep 25, 2026 | $79.43 | $79.43 | $79.43 | $79.43 | +$0.43 | +0.55% | 24 | $79.14 | $79.43 $79.43 |
| Sep 24, 2026 | $79.00 | $79.00 | $79.00 | $79.00 | $-0.53 | -0.67% | 174 | $79.09 | $79.00 $79.00 |
| Sep 23, 2026 | $79.47 | $79.53 | $79.47 | $79.53 | $-0.85 | -1.05% | 153 | $79.46 | $79.47 $79.53 |
| Sep 22, 2026 | $80.55 | $80.56 | $80.37 | $80.37 | +$1.00 | +1.26% | 3,193 | $80.55 | $80.37 $80.56 |
| Sep 21, 2026 | $79.38 | $79.38 | $79.38 | $79.38 | +$1.28 | +1.63% | 115 | $79.27 | $79.38 $79.38 |
| Sep 18, 2026 | $77.89 | $78.10 | $77.89 | $78.10 | +$0.16 | +0.21% | 267 | $77.99 | $77.89 $78.10 |
| Sep 17, 2026 | $77.94 | $77.94 | $77.94 | $77.94 | +$0.76 | +0.99% | 27 | $78.10 | $77.94 $77.94 |
| Sep 16, 2026 | $77.18 | $77.18 | $77.18 | $77.18 | $-0.48 | -0.62% | 168 | $77.41 | $77.18 $77.18 |
| Sep 15, 2026 | $77.66 | $77.66 | $77.66 | $77.66 | $-0.58 | -0.74% | 46 | $77.58 | $77.66 $77.66 |
| Sep 14, 2026 | $78.24 | $78.24 | $78.24 | $78.24 | $-0.85 | -1.07% | 22 | $78.37 | $78.24 $78.24 |
| Sep 11, 2026 | $79.09 | $79.09 | $79.09 | $79.09 | $-0.27 | -0.34% | 24 | $79.31 | $79.09 $79.09 |
| Sep 10, 2026 | $79.84 | $79.86 | $79.36 | $79.36 | $-0.77 | -0.95% | 34,585 | $79.76 | $79.36 $79.86 |
| Sep 9, 2026 | $80.13 | $80.13 | $80.13 | $80.13 | $-0.99 | -1.23% | 78 | $80.42 | $80.13 $80.13 |
| Sep 8, 2026 | $81.45 | $81.45 | $81.12 | $81.12 | +$0.04 | +0.05% | 214 | $81.33 | $81.12 $81.45 |
| Sep 4, 2026 | $81.07 | $81.07 | $81.07 | $81.07 | $-0.44 | -0.54% | 106 | $81.19 | $81.07 $81.07 |
| Sep 3, 2026 | $81.58 | $81.58 | $81.52 | $81.52 | +$0.72 | +0.89% | 376 | $81.61 | $81.52 $81.58 |
| Sep 2, 2026 | $80.80 | $80.80 | $80.80 | $80.80 | +$0.24 | +0.30% | 22 | $80.81 | $80.80 $80.80 |
| Sep 1, 2026 | $80.50 | $80.56 | $80.50 | $80.56 | $-0.88 | -1.08% | 278 | $80.62 | $80.50 $80.56 |
| Aug 31, 2026 | $81.43 | $81.43 | $81.43 | $81.43 | $-0.49 | -0.60% | 89 | $81.97 | $81.43 $81.43 |
| Aug 28, 2026 | $81.64 | $82.12 | $81.64 | $81.92 | $-0.80 | -0.96% | 546 | $81.98 | $81.64 $82.12 |
| Aug 27, 2026 | $82.45 | $82.72 | $82.45 | $82.72 | $-0.01 | -0.01% | 188 | $82.55 | $82.45 $82.72 |
| Aug 26, 2026 | $82.57 | $82.73 | $82.57 | $82.73 | $-0.36 | -0.44% | 601 | $82.59 | $82.57 $82.73 |
| Aug 25, 2026 | $83.05 | $83.09 | $83.05 | $83.09 | +$0.47 | +0.57% | 133 | $83.03 | $83.05 $83.09 |
| Aug 24, 2026 | $82.62 | $82.62 | $82.62 | $82.62 | $-0.06 | -0.08% | 20 | $82.59 | $82.62 $82.62 |
| Aug 21, 2026 | $82.68 | $82.68 | $82.68 | $82.68 | +$0.17 | +0.21% | 55 | $82.54 | $82.68 $82.68 |