5 DAY PERFORMANCE
+1.24%
1 MONTH PERFORMANCE
+0.08%
3 MONTH PERFORMANCE
+1.06%
6 MONTH PERFORMANCE
-2.19%
YEAR-TO-DATE PERFORMANCE
+3.25%
1 YEAR PERFORMANCE
+4.92%
First Trust Switzerland AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $83.21 | $83.36 (0.18%) | $83.67 | $83.16 | 2 | |
| 08/06/2026 | $82.83 | $82.83 (0%) | $82.83 | $82.83 | 100 | $85.99 M |
| 08/05/2026 | $82.89 | $83.04 (0.18%) | $83.04 | $82.68 | 500 | $86.21 M |
| 08/04/2026 | $82.93 | $82.93 (0%) | $82.93 | $82.93 | 100 | $86.10 M |
| 08/03/2026 | $82.01 | $82.01 (0%) | $82.01 | $82.01 | 100 | $85.14 M |
| 07/31/2026 | $82.07 | $81.68 (-0.48%) | $82.07 | $81.33 | 3.00 K | $84.80 M |
| 07/30/2026 | $81.99 | $82.39 (0.49%) | $82.39 | $81.99 | 200 | $85.54 M |
| 07/29/2026 | $79.86 | $80.20 (0.43%) | $80.20 | $79.86 | 460 | $83.26 M |
| 07/28/2026 | $80.69 | $80.69 (0%) | $80.69 | $80.69 | 100 | $83.77 M |
| 07/27/2026 | $80.06 | $80.05 (-0.01%) | $80.06 | $80.05 | 200 | $83.11 M |
| 07/24/2026 | $79.87 | $79.76 (-0.14%) | $79.94 | $79.76 | 1.50 K | $82.81 M |
| 07/23/2026 | $80.17 | $79.98 (-0.24%) | $80.17 | $79.98 | 347 | $83.03 M |
| 07/22/2026 | $80.82 | $80.81 (-0.01%) | $81.07 | $80.81 | 513 | $83.90 M |
| 07/21/2026 | $81.76 | $82.00 (0.29%) | $82.00 | $81.56 | 1.45 K | $85.13 M |
| 07/20/2026 | $81.08 | $81.08 (0%) | $81.08 | $81.08 | 100 | $84.18 M |
| 07/17/2026 | $82.06 | $82.06 (0%) | $82.06 | $82.06 | 100 | $85.19 M |
| 07/16/2026 | $82.29 | $82.29 (0%) | $82.29 | $82.29 | 100 | $85.43 M |
| 07/15/2026 | $82.92 | $83.27 (0.42%) | $83.27 | $82.91 | 400 | $86.45 M |
| 07/14/2026 | $82.80 | $82.55 (-0.3%) | $82.88 | $82.29 | 2.00 K | $85.70 M |
| 07/13/2026 | $81.88 | $81.88 (0%) | $81.88 | $81.88 | 100 | $85.01 M |
| 07/10/2026 | $82.44 | $82.44 (0%) | $82.44 | $82.44 | 136 | $85.59 M |
| 07/09/2026 | $82.06 | $82.05 (-0.01%) | $82.06 | $81.60 | 3.30 K | $85.18 M |
| 07/08/2026 | $81.47 | $81.47 (0%) | $81.88 | $81.47 | 1.92 K | $84.58 M |
| 07/07/2026 | $82.62 | $82.62 (0%) | $82.62 | $82.62 | 100 | $85.78 M |
| 07/06/2026 | $83.13 | $83.36 (0.28%) | $83.36 | $83.13 | 238 | $86.54 M |
| 07/02/2026 | $83.15 | $83.15 (0%) | $83.15 | $83.15 | 307 | $86.33 M |
| 07/01/2026 | $81.68 | $81.68 (0%) | $81.68 | $81.68 | 146 | $84.80 M |
| 06/30/2026 | $81.65 | $82.03 (0.47%) | $82.03 | $81.65 | 333 | $85.16 M |
| 06/29/2026 | $82.35 | $82.35 (0%) | $82.35 | $82.35 | 300 | $85.49 M |
| 06/26/2026 | $81.60 | $81.60 (0%) | $81.60 | $81.60 | 100 | $84.72 M |
| 06/25/2026 | $82.11 | $82.01 (-0.12%) | $82.27 | $82.01 | 441 | $85.14 M |
| 06/24/2026 | $82.19 | $81.97 (-0.27%) | $82.20 | $81.97 | 1.30 K | $85.10 M |
| 06/23/2026 | $81.12 | $81.55 (0.53%) | $81.55 | $80.50 | 2.43 K | $84.66 M |
| 06/22/2026 | $80.98 | $81.59 (0.75%) | $81.73 | $80.98 | 2.81 K | $84.71 M |
| 06/18/2026 | $82.09 | $82.04 (-0.06%) | $82.35 | $81.83 | 2.03 K | $85.17 M |
| 06/17/2026 | $83.38 | $82.28 (-1.32%) | $83.66 | $82.28 | 20.60 K | $85.42 M |
| 06/16/2026 | $82.28 | $82.72 (0.53%) | $83.13 | $82.28 | 309 | $85.88 M |
| 06/15/2026 | $82.81 | $82.81 (0%) | $82.81 | $82.81 | 100 | $85.97 M |
| 06/12/2026 | $81.98 | $82.17 (0.23%) | $82.17 | $81.98 | 1.19 K | $85.31 M |
| 06/11/2026 | $82.14 | $82.14 (0%) | $82.14 | $82.14 | 100 | $85.28 M |
| 06/10/2026 | $80.70 | $80.28 (-0.52%) | $80.70 | $80.28 | 300 | $83.35 M |
| 06/09/2026 | $81.26 | $80.85 (-0.5%) | $81.26 | $80.03 | 600 | $83.94 M |
| 06/08/2026 | $80.58 | $80.58 (0%) | $80.58 | $80.58 | 100 | $83.66 M |
| 06/05/2026 | $80.70 | $80.70 (0%) | $80.70 | $80.70 | 100 | $83.78 M |
| 06/04/2026 | $82.02 | $82.02 (0%) | $82.02 | $82.02 | 100 | $85.15 M |
| 06/03/2026 | $81.09 | $81.16 (0.09%) | $81.18 | $81.09 | 1.00 K | $84.26 M |
| 06/02/2026 | $81.88 | $81.70 (-0.22%) | $81.88 | $81.70 | 719 | $84.82 M |
| 06/01/2026 | $82.09 | $82.09 (0%) | $82.09 | $82.09 | 200 | $85.22 M |
| 05/29/2026 | $83.32 | $83.32 (0%) | $83.32 | $83.32 | 100 | $86.50 M |
| 05/28/2026 | $82.42 | $82.42 (0%) | $82.42 | $82.42 | 100 | $85.57 M |
| 05/27/2026 | $82.80 | $82.08 (-0.87%) | $82.80 | $81.39 | 1.73 K | $85.21 M |
| 05/26/2026 | $81.72 | $81.67 (-0.06%) | $81.72 | $81.66 | 1.10 K | $84.79 M |
| 05/22/2026 | $81.78 | $81.50 (-0.34%) | $81.78 | $81.50 | 248 | $84.61 M |
| 05/21/2026 | $81.92 | $81.92 (0%) | $81.92 | $81.92 | 112 | $85.05 M |
| 05/20/2026 | $81.20 | $81.96 (0.94%) | $81.96 | $81.09 | 6.90 K | $85.09 M |
| 05/19/2026 | $80.52 | $80.52 (0%) | $80.52 | $80.52 | 138 | $83.59 M |
| 05/18/2026 | $81.15 | $81.07 (-0.1%) | $81.15 | $81.07 | 636 | $84.17 M |
| 05/15/2026 | $79.90 | $80.11 (0.26%) | $80.52 | $79.90 | 617 | $83.17 M |
| 05/14/2026 | $81.45 | $81.45 (0%) | $81.45 | $81.45 | 306 | $84.56 M |
| 05/13/2026 | $80.95 | $81.44 (0.61%) | $81.44 | $80.86 | 1.10 K | $84.55 M |
| 05/12/2026 | $81.81 | $81.81 (0%) | $81.81 | $81.81 | 200 | $84.93 M |
| 05/11/2026 | $82.54 | $81.86 (-0.82%) | $82.54 | $81.86 | 1.12 K | $84.99 M |
| 05/08/2026 | $82.27 | $82.41 (0.17%) | $82.41 | $82.27 | 429 | $85.56 M |
| 05/07/2026 | $81.82 | $81.82 (0%) | $81.82 | $81.82 | 103 | $84.94 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
