5 DAY PERFORMANCE
+2.15%
1 MONTH PERFORMANCE
+4.16%
3 MONTH PERFORMANCE
-0.72%
6 MONTH PERFORMANCE
+9.26%
YEAR-TO-DATE PERFORMANCE
+3.25%
1 YEAR PERFORMANCE
+12.78%
First Trust Switzerland AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $80.83 | $80.82 (-0.02%) | $80.85 | $80.58 | 1.28 K | $83.66 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 |
| 03/20/2026 | $78.83 | $77.17 (-2.11%) | $78.83 | $76.50 | 4.23 K | $80.12 M |
| 03/19/2026 | $77.83 | $78.51 (0.87%) | $78.51 | $77.83 | 400 | $81.51 M |
| 03/18/2026 | $79.66 | $78.95 (-0.89%) | $79.66 | $78.95 | 449 | $81.96 M |
| 03/17/2026 | $80.54 | $80.62 (0.1%) | $80.62 | $80.40 | 6.70 K | $83.70 M |
| 03/16/2026 | $80.53 | $80.39 (-0.17%) | $80.53 | $80.01 | 1.70 K | $83.46 M |
| 03/13/2026 | $80.58 | $79.61 (-1.2%) | $80.58 | $79.61 | 800 | $82.65 M |
| 03/12/2026 | $80.78 | $80.78 (0%) | $80.78 | $80.78 | 200 | $83.86 M |
| 03/11/2026 | $81.27 | $81.35 (0.1%) | $81.35 | $81.27 | 400 | $84.46 M |
| 03/10/2026 | $82.09 | $81.86 (-0.28%) | $82.09 | $81.60 | 2.00 K | $84.99 M |
| 03/09/2026 | $82.69 | $82.69 (0%) | $82.69 | $82.69 | 100 | $85.85 M |
| 03/06/2026 | $82.62 | $82.62 (0%) | $82.62 | $82.62 | 100 | $85.78 M |
| 03/05/2026 | $82.99 | $82.53 (-0.55%) | $83.11 | $82.06 | 7.90 K | $85.68 M |
| 03/04/2026 | $83.35 | $83.35 (0%) | $83.35 | $83.35 | 100 | $86.53 M |
| 03/03/2026 | $82.52 | $83.09 (0.69%) | $83.09 | $82.52 | 724 | $86.26 M |
| 03/02/2026 | $84.03 | $84.24 (0.25%) | $84.24 | $83.81 | 1.00 K | $87.46 M |
| 02/27/2026 | $85.83 | $85.93 (0.12%) | $85.93 | $85.83 | 1.24 K | $89.21 M |
| 02/26/2026 | $85.84 | $85.93 (0.1%) | $85.93 | $85.84 | 2.00 K | $89.21 M |
| 02/25/2026 | $85.95 | $86.12 (0.2%) | $86.44 | $85.95 | 1.44 K | $89.41 M |
| 02/24/2026 | $85.51 | $85.59 (0.09%) | $85.68 | $85.39 | 933 | $88.86 M |
| 02/23/2026 | $85.08 | $85.22 (0.16%) | $85.34 | $85.02 | 700 | $88.47 M |
| 02/20/2026 | $85.80 | $85.87 (0.08%) | $85.87 | $85.71 | 1.11 K | $89.15 M |
| 02/19/2026 | $85.29 | $85.69 (0.47%) | $85.69 | $85.29 | 300 | $88.96 M |
| 02/18/2026 | $85.89 | $85.89 (0%) | $85.89 | $85.89 | 100 | $89.17 M |
| 02/17/2026 | $84.97 | $85.65 (0.8%) | $85.65 | $84.97 | 2.43 K | $88.92 M |
| 02/13/2026 | $84.55 | $85.20 (0.77%) | $85.21 | $84.55 | 5.71 K | $88.45 M |
| 02/12/2026 | $84.80 | $84.91 (0.13%) | $84.99 | $84.43 | 33.70 K | $88.15 M |
| 02/11/2026 | $84.89 | $85.34 (0.53%) | $85.35 | $84.89 | 2.00 K | $88.60 M |
| 02/10/2026 | $85.70 | $85.72 (0.02%) | $85.74 | $85.61 | 5.41 K | $88.99 M |
| 02/09/2026 | $85.66 | $85.66 (0%) | $85.66 | $85.66 | 100 | $88.93 M |
| 02/06/2026 | $84.25 | $84.54 (0.34%) | $84.54 | $84.25 | 342 | $87.77 M |
| 02/05/2026 | $83.52 | $83.29 (-0.28%) | $83.52 | $83.29 | 600 | $86.47 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.
