5 DAY PERFORMANCE
+0.79%
1 MONTH PERFORMANCE
+1.46%
3 MONTH PERFORMANCE
+5.19%
6 MONTH PERFORMANCE
+2.44%
YEAR-TO-DATE PERFORMANCE
+3.25%
1 YEAR PERFORMANCE
+9.81%
First Trust Switzerland AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $82.68 | $82.68 (0%) | $82.68 | $82.68 | 200 | $85.84 M |
| 05/05/2026 | $80.83 | $80.82 (-0.01%) | $80.85 | $80.58 | 1.30 K | $83.91 M |
| 05/04/2026 | $79.88 | $79.88 (0%) | $79.88 | $79.88 | 100 | $82.93 M |
| 05/01/2026 | $81.25 | $81.04 (-0.26%) | $81.25 | $81.04 | 320 | $84.13 M |
| 04/30/2026 | $80.89 | $80.95 (0.07%) | $80.95 | $80.89 | 108 | $84.04 M |
| 04/29/2026 | $79.00 | $79.00 (0%) | $79.00 | $79.00 | 216 | $82.02 M |
| 04/28/2026 | $79.94 | $79.85 (-0.11%) | $79.94 | $79.85 | 2.30 K | $82.90 M |
| 04/27/2026 | $80.32 | $80.37 (0.06%) | $80.37 | $80.32 | 248 | $83.44 M |
| 04/24/2026 | $80.61 | $80.81 (0.25%) | $80.81 | $80.61 | 139 | $83.90 M |
| 04/23/2026 | $80.84 | $80.54 (-0.37%) | $80.84 | $80.09 | 500 | $83.62 M |
| 04/22/2026 | $81.17 | $81.18 (0.01%) | $81.18 | $81.17 | 638 | $84.28 M |
| 04/21/2026 | $82.24 | $81.48 (-0.92%) | $82.24 | $81.48 | 700 | $84.59 M |
| 04/20/2026 | $83.12 | $83.12 (0%) | $83.12 | $83.12 | 100 | $86.29 M |
| 04/17/2026 | $83.12 | $83.12 (0%) | $83.12 | $83.12 | 129 | $86.29 M |
| 04/16/2026 | $81.88 | $81.81 (-0.09%) | $82.09 | $81.62 | 2.12 K | $84.93 M |
| 04/15/2026 | $82.77 | $82.81 (0.05%) | $82.81 | $82.77 | 621 | $85.97 M |
| 04/14/2026 | $83.11 | $83.11 (0%) | $83.11 | $83.11 | 200 | $86.28 M |
| 04/13/2026 | $82.49 | $82.49 (0%) | $82.49 | $82.49 | 200 | $85.64 M |
| 04/10/2026 | $81.65 | $81.65 (0%) | $81.65 | $81.65 | 508 | $84.77 M |
| 04/09/2026 | $81.41 | $81.49 (0.1%) | $81.59 | $81.13 | 2.30 K | $84.60 M |
| 04/08/2026 | $81.53 | $81.46 (-0.09%) | $81.85 | $81.34 | 4.09 K | $84.57 M |
| 04/07/2026 | $78.34 | $78.82 (0.61%) | $79.17 | $78.34 | 7.54 K | $81.83 M |
| 04/06/2026 | $79.90 | $79.90 (0%) | $79.90 | $79.90 | 100 | $82.95 M |
| 04/02/2026 | $79.02 | $79.39 (0.47%) | $79.39 | $79.02 | 600 | $82.42 M |
| 04/01/2026 | $79.91 | $79.91 (0%) | $79.91 | $79.91 | 100 | $82.96 M |
| 03/31/2026 | $78.07 | $79.32 (1.6%) | $79.32 | $77.79 | 1.10 K | $82.35 M |
| 03/30/2026 | $77.95 | $78.14 (0.24%) | $78.26 | $77.95 | 1.20 K | $81.12 M |
| 03/27/2026 | $77.75 | $77.41 (-0.44%) | $77.76 | $77.14 | 1.48 K | $80.37 M |
| 03/26/2026 | $79.11 | $78.35 (-0.96%) | $79.11 | $77.92 | 13.43 K | $81.34 M |
| 03/25/2026 | $79.37 | $79.37 (0%) | $79.37 | $79.37 | 130 | $82.40 M |
| 03/24/2026 | $78.07 | $78.39 (0.41%) | $78.39 | $77.85 | 4.00 K | $81.38 M |
| 03/23/2026 | $79.72 | $78.61 (-1.39%) | $79.72 | $78.61 | 9.33 K | $81.61 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.
