Historical Stock Price
| Home |
| Free Dividend Report |
| FSZ Dividend History |
| FSZ Historical Stock Prices |
| Preferred Stock Newsletter |
| FSZ Options Chain |
| Stock Message Boards |
First Trust Exchange Traded AlphaDEX Fund II - First Trust Developed Markets ex-US AlphaDEX Fund (FSZ) has the following price history information. Looking back at FSZ historical stock prices for the last five trading days, on April 18, 2024, FSZ opened at $60.54, traded as high as $60.95 and as low as $60.54, and closed at $60.95. Trading volume was a total of 1.30K shares. On April 19, 2024, FSZ opened at $61.21, traded as high as $61.21 and as low as $61.02, and closed at $61.02. Trading volume was a total of 300 shares. On April 22, 2024, FSZ opened at $61.60, traded as high as $61.60 and as low as $61.12, and closed at $61.12. Trading volume was a total of 900 shares. On April 23, 2024, FSZ opened at $61.51, traded as high as $61.57 and as low as $61.47, and closed at $61.47. Trading volume was a total of 800 shares. On April 24, 2024, FSZ opened at $60.81, traded as high as $60.81 and as low as $60.81, and closed at $60.81. Trading volume was a total of 100 shares.
FSZ Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into First Trust Exchange Traded AlphaDEX Fund II - First Trust Developed Markets ex-US AlphaDEX Fund shares, starting with a $10,000 purchase of FSZ, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 04/24/2024 | ||
| Start price/share: | $43.88 | ||
| End price/share: | $60.81 | ||
| Starting shares: | 227.89 | ||
| Ending shares: | 277.98 | ||
| Dividends reinvested/share: | $10.18 | ||
| Total return: | 69.04% | ||
| Average Annual Total Return: | 5.39% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $16,901.75 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 04/24/2024 | ||
| Start price/share: | $43.88 | ||
| End price/share: | $60.81 | ||
| Dividends collected/share: | $10.18 | ||
| Total return: | 61.78% | ||
| Average Annual Total Return: | 4.93% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $16,178.55 | ||
| Years: | 10.00 | ||
 | |||||
| FSZ Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/18/2024 | $60.54 | $60.95 | $60.54 | $60.95 | 1.30K |
| 04/19/2024 | $61.21 | $61.21 | $61.02 | $61.02 | 300 |
| 04/22/2024 | $61.60 | $61.60 | $61.12 | $61.12 | 900 |
| 04/23/2024 | $61.51 | $61.57 | $61.47 | $61.47 | 800 |
| 04/24/2024 | $60.81 | $60.81 | $60.81 | $60.81 | 100 |
|
| About First Trust Exchange Traded AlphaDEX Fund II - First Trust Developed Markets ex-US AlphaDEX Fund |
| First Trust Developed Markets ex-US AlphaDEX Fund is an open-end management investment company. The Fund seeks investment results that correspond generally to the price and yield (before the Fund's fees and expenses) of an equity index called the Defined Developed Markets Ex-US Index (the Index). The Index employs the AlphaDEX stock selection methodology which uses fundamental growth and value factors to objectively select stocks from the S&P Developed Markets Ex-US BMI Index which may generate positive alpha relative to traditional passive indices. As of Dec 31 2013, the Fund's total assets were $152,051,769 and the Fund's investment portfolio was valued at $151,877,424. |
| FSZ Historical Closing Prices | |
| Date | Close |
| 04/18/2024 | $60.95 |
| 04/19/2024 | $61.02 |
| 04/22/2024 | $61.12 |
| 04/23/2024 | $61.47 |
| 04/24/2024 | $60.81 |
| Financials Historical Prices |
| FSZ is categorized under the Financials sector; below are some other companies in the same sector:
FT Historical Stock Prices Also explore: FSZ shares outstanding history
|
Free FSZ Email Alerts:
FSZ Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.