5 DAY PERFORMANCE
+2.09%
1 MONTH PERFORMANCE
+3.63%
3 MONTH PERFORMANCE
+11.13%
6 MONTH PERFORMANCE
+7.27%
YEAR-TO-DATE PERFORMANCE
+5.56%
1 YEAR PERFORMANCE
+27.72%
First Trust Switzerland AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/04/2026 | $83.27 | $83.57 (0.36%) | $83.89 | $83.24 | 12.51 K | $86.76 M |
| 02/03/2026 | $82.02 | $82.68 (0.8%) | $82.68 | $82.02 | 1.80 K | $85.84 M |
| 02/02/2026 | $82.81 | $82.81 (0%) | $82.81 | $82.81 | 347 | $85.97 M |
| 01/30/2026 | $82.85 | $82.85 (0%) | $82.85 | $82.85 | 100 | $86.01 M |
| 01/29/2026 | $82.85 | $83.81 (1.16%) | $83.81 | $82.85 | 1.40 K | $87.01 M |
| 01/28/2026 | $83.22 | $82.96 (-0.31%) | $83.22 | $82.26 | 3.00 K | $86.13 M |
| 01/27/2026 | $83.94 | $84.38 (0.52%) | $84.38 | $83.94 | 700 | $87.60 M |
| 01/26/2026 | $83.00 | $83.00 (0%) | $83.01 | $82.96 | 6.34 K | $86.17 M |
| 01/23/2026 | $82.68 | $82.57 (-0.13%) | $82.68 | $82.57 | 308 | $85.72 M |
| 01/22/2026 | $81.98 | $81.98 (0%) | $81.98 | $81.98 | 110 | $85.11 M |
| 01/21/2026 | $80.65 | $81.15 (0.62%) | $81.15 | $80.65 | 744 | $84.25 M |
| 01/20/2026 | $80.42 | $80.35 (-0.09%) | $80.42 | $79.94 | 2.00 K | $83.42 M |
| 01/16/2026 | $80.83 | $81.08 (0.31%) | $81.08 | $80.83 | 330 | $84.18 M |
| 01/15/2026 | $81.34 | $81.34 (0%) | $81.34 | $81.34 | 100 | $84.45 M |
| 01/14/2026 | $81.18 | $81.18 (0%) | $81.18 | $81.18 | 100 | $84.28 M |
| 01/13/2026 | $80.47 | $80.59 (0.15%) | $80.59 | $80.47 | 200 | $83.67 M |
| 01/12/2026 | $81.35 | $81.40 (0.06%) | $81.48 | $81.35 | 400 | $84.51 M |
| 01/09/2026 | $81.13 | $81.42 (0.36%) | $81.42 | $81.13 | 700 | $84.53 M |
| 01/08/2026 | $81.19 | $81.12 (-0.09%) | $81.19 | $81.10 | 800 | $84.22 M |
| 01/07/2026 | $81.58 | $81.58 (0%) | $81.58 | $81.58 | 302 | $84.70 M |
| 01/06/2026 | $81.34 | $81.67 (0.41%) | $81.96 | $81.34 | 600 | $84.79 M |
| 01/05/2026 | $81.50 | $81.68 (0.22%) | $81.68 | $81.42 | 743 | $84.80 M |
| 01/02/2026 | $80.59 | $80.63 (0.05%) | $80.63 | $80.59 | 300 | $83.71 M |
| 12/31/2025 | $80.03 | $80.09 (0.07%) | $80.09 | $80.03 | 600 | $83.15 M |
| 12/30/2025 | $80.51 | $80.51 (0%) | $80.51 | $80.51 | 100 | $83.58 M |
| 12/29/2025 | $80.89 | $80.61 (-0.35%) | $80.89 | $80.61 | 339 | $83.69 M |
| 12/26/2025 | $81.18 | $80.87 (-0.38%) | $81.18 | $80.87 | 200 | $83.96 M |
| 12/24/2025 | $80.87 | $80.87 (0%) | $80.87 | $80.87 | 100 | $83.96 M |
| 12/23/2025 | $80.44 | $80.72 (0.35%) | $80.72 | $80.44 | 600 | $83.80 M |
| 12/22/2025 | $79.99 | $80.38 (0.49%) | $80.38 | $79.99 | 206 | $83.45 M |
| 12/19/2025 | $79.74 | $79.68 (-0.08%) | $79.74 | $79.68 | 848 | $82.72 M |
| 12/18/2025 | $79.58 | $79.54 (-0.05%) | $79.58 | $79.54 | 400 | $82.58 M |
| 12/17/2025 | $78.65 | $78.61 (-0.05%) | $78.67 | $78.36 | 22.24 K | $81.61 M |
| 12/16/2025 | $78.88 | $78.88 (0%) | $78.88 | $78.88 | 400 | $81.89 M |
| 12/15/2025 | $78.43 | $78.57 (0.18%) | $78.57 | $78.43 | 400 | $81.57 M |
| 12/12/2025 | $78.19 | $78.25 (0.08%) | $78.25 | $78.19 | 337 | $81.24 M |
| 12/11/2025 | $78.25 | $78.42 (0.22%) | $78.42 | $78.25 | 300 | $81.41 M |
| 12/10/2025 | $77.83 | $77.83 (0%) | $77.83 | $77.83 | 1.52 K | $80.80 M |
| 12/09/2025 | $77.26 | $77.10 (-0.21%) | $77.26 | $77.10 | 1.60 K | $80.04 M |
| 12/08/2025 | $77.13 | $77.21 (0.1%) | $77.21 | $77.13 | 400 | $80.16 M |
| 12/05/2025 | $77.64 | $77.52 (-0.15%) | $77.64 | $77.49 | 1.90 K | $80.48 M |
| 12/04/2025 | $77.71 | $77.64 (-0.09%) | $77.71 | $77.45 | 1.20 K | $80.60 M |
| 12/03/2025 | $77.45 | $77.35 (-0.13%) | $77.45 | $77.03 | 1.01 K | $80.30 M |
| 12/02/2025 | $77.25 | $77.32 (0.09%) | $77.32 | $77.25 | 1.60 K | $80.27 M |
| 12/01/2025 | $77.36 | $77.04 (-0.41%) | $77.36 | $77.04 | 518 | $79.98 M |
| 11/28/2025 | $77.68 | $77.68 (0%) | $77.68 | $77.68 | 236 | $80.65 M |
| 11/26/2025 | $76.72 | $77.19 (0.61%) | $77.19 | $76.72 | 400 | $80.14 M |
| 11/25/2025 | $77.00 | $77.00 (0%) | $77.00 | $77.00 | 200 | $79.94 M |
| 11/24/2025 | $75.85 | $75.92 (0.09%) | $76.32 | $75.85 | 700 | $78.82 M |
| 11/21/2025 | $75.68 | $75.86 (0.24%) | $75.86 | $75.68 | 1.50 K | $78.76 M |
| 11/20/2025 | $75.98 | $75.28 (-0.92%) | $75.98 | $75.28 | 1.14 K | $78.15 M |
| 11/19/2025 | $75.62 | $75.77 (0.2%) | $75.77 | $75.62 | 731 | $78.66 M |
| 11/18/2025 | $75.79 | $75.81 (0.03%) | $75.81 | $75.70 | 500 | $78.71 M |
| 11/17/2025 | $77.75 | $76.95 (-1.03%) | $77.75 | $76.95 | 500 | $79.89 M |
| 11/14/2025 | $77.88 | $77.88 (0%) | $77.88 | $77.88 | 200 | $80.85 M |
| 11/13/2025 | $78.88 | $78.77 (-0.14%) | $78.88 | $78.77 | 241 | $81.78 M |
| 11/12/2025 | $79.05 | $78.93 (-0.15%) | $79.05 | $78.69 | 1.30 K | $81.94 M |
| 11/11/2025 | $78.21 | $78.21 (0%) | $78.21 | $78.21 | 100 | $81.20 M |
| 11/10/2025 | $76.70 | $76.73 (0.04%) | $76.73 | $76.70 | 300 | $79.66 M |
| 11/07/2025 | $76.07 | $76.07 (0%) | $76.07 | $76.07 | 143 | $78.97 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.
