First Trust Brazil AlphaDEX Fund (FBZ)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 11.46 | 11.57 | 11.46 | 11.57 | 11.57 | 200 |
| May 08, 2024 | 11.72 | 11.81 | 11.72 | 11.78 | 11.78 | 1,400 |
| May 07, 2024 | 11.80 | 11.82 | 11.77 | 11.81 | 11.81 | 1,500 |
| May 06, 2024 | 11.87 | 11.91 | 11.84 | 11.86 | 11.86 | 1,200 |
| May 03, 2024 | 11.79 | 11.85 | 11.79 | 11.81 | 11.81 | 1,500 |
| May 02, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 100 |
| May 01, 2024 | 11.22 | 11.22 | 11.15 | 11.21 | 11.21 | 2,000 |
| Apr 30, 2024 | 11.23 | 11.24 | 11.23 | 11.24 | 11.24 | 200 |
| Apr 29, 2024 | 11.49 | 11.53 | 11.48 | 11.53 | 11.53 | 1,000 |
| Apr 26, 2024 | 11.47 | 11.51 | 11.43 | 11.51 | 11.51 | 500 |
| Apr 25, 2024 | 11.15 | 11.21 | 11.15 | 11.21 | 11.21 | 900 |
| Apr 24, 2024 | 11.21 | 11.25 | 11.21 | 11.24 | 11.24 | 600 |
| Apr 23, 2024 | 11.23 | 11.41 | 11.23 | 11.41 | 11.41 | 1,800 |
| Apr 22, 2024 | 11.18 | 11.33 | 11.18 | 11.33 | 11.33 | 3,500 |
| Apr 19, 2024 | 11.11 | 11.25 | 11.11 | 11.25 | 11.25 | 1,100 |
| Apr 18, 2024 | 11.03 | 11.11 | 11.03 | 11.11 | 11.11 | 1,900 |
| Apr 17, 2024 | 11.15 | 11.16 | 11.15 | 11.16 | 11.16 | 1,400 |
| Apr 16, 2024 | 11.11 | 11.16 | 11.10 | 11.14 | 11.14 | 1,100 |
| Apr 15, 2024 | 11.50 | 11.50 | 11.43 | 11.44 | 11.44 | 2,200 |
| Apr 12, 2024 | 11.52 | 11.55 | 11.51 | 11.51 | 11.51 | 1,900 |
| Apr 11, 2024 | 11.78 | 11.85 | 11.78 | 11.85 | 11.85 | 200 |
| Apr 10, 2024 | 11.89 | 11.91 | 11.89 | 11.91 | 11.91 | 300 |
| Apr 09, 2024 | 12.24 | 12.25 | 12.23 | 12.25 | 12.25 | 1,400 |
| Apr 08, 2024 | 12.18 | 12.18 | 12.16 | 12.16 | 12.16 | 900 |
| Apr 05, 2024 | 12.01 | 12.02 | 11.96 | 11.96 | 11.96 | 500 |
| Apr 04, 2024 | 12.22 | 12.22 | 12.03 | 12.03 | 12.03 | 1,400 |
| Apr 03, 2024 | 11.83 | 12.01 | 11.83 | 11.92 | 11.92 | 4,700 |
| Apr 02, 2024 | 11.93 | 11.95 | 11.93 | 11.95 | 11.95 | 200 |
| Apr 01, 2024 | 12.01 | 12.01 | 11.85 | 11.85 | 11.85 | 18,100 |
| Mar 28, 2024 | 12.18 | 12.18 | 12.09 | 12.15 | 12.15 | 14,200 |
| Mar 27, 2024 | 12.09 | 12.14 | 12.09 | 12.14 | 12.14 | 2,100 |
| Mar 26, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 100 |
| Mar 25, 2024 | 12.10 | 12.10 | 12.05 | 12.07 | 12.07 | 5,100 |
| Mar 22, 2024 | 12.04 | 12.04 | 12.03 | 12.03 | 12.03 | 200 |
| Mar 21, 2024 | 12.11 | 12.16 | 12.11 | 12.16 | 12.16 | 500 |
| Mar 21, 2024 | 0.06 Dividend | |||||
| Mar 20, 2024 | 12.08 | 12.29 | 12.08 | 12.29 | 12.23 | 300 |
| Mar 19, 2024 | 12.02 | 12.05 | 12.01 | 12.01 | 11.95 | 900 |
| Mar 18, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.82 | 100 |
| Mar 15, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.91 | 100 |
| Mar 14, 2024 | 12.16 | 12.16 | 11.98 | 12.08 | 12.02 | 1,200 |
| Mar 13, 2024 | 11.92 | 12.03 | 11.92 | 12.03 | 11.97 | 1,000 |
| Mar 12, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.93 | 100 |
| Mar 11, 2024 | 11.93 | 11.96 | 11.89 | 11.96 | 11.90 | 700 |
| Mar 08, 2024 | 11.95 | 12.04 | 11.88 | 12.04 | 11.98 | 3,300 |
| Mar 07, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.99 | 100 |
| Mar 06, 2024 | 12.05 | 12.13 | 12.05 | 12.05 | 11.99 | 22,700 |
| Mar 05, 2024 | 12.04 | 12.04 | 11.99 | 11.99 | 11.93 | 300 |
| Mar 04, 2024 | 12.01 | 12.08 | 12.01 | 12.02 | 11.96 | 1,600 |
| Mar 01, 2024 | 12.11 | 12.14 | 12.09 | 12.14 | 12.08 | 1,200 |
| Feb 29, 2024 | 12.00 | 12.00 | 11.92 | 11.97 | 11.91 | 1,000 |
| Feb 28, 2024 | 12.19 | 12.19 | 12.10 | 12.10 | 12.04 | 100 |
| Feb 27, 2024 | 11.96 | 12.30 | 11.96 | 12.16 | 12.10 | 3,700 |
| Feb 26, 2024 | 11.85 | 11.94 | 11.85 | 11.89 | 11.83 | 1,700 |
| Feb 23, 2024 | 11.79 | 11.84 | 11.79 | 11.83 | 11.77 | 2,400 |
| Feb 22, 2024 | 12.04 | 12.04 | 11.95 | 11.95 | 11.89 | 2,500 |
| Feb 21, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.91 | 100 |
| Feb 20, 2024 | 11.94 | 11.97 | 11.94 | 11.96 | 11.90 | 4,100 |
| Feb 16, 2024 | 11.87 | 11.87 | 11.83 | 11.83 | 11.77 | 8,900 |
| Feb 15, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.76 | 100 |
| Feb 14, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.77 | 100 |
| Feb 13, 2024 | 11.67 | 11.67 | 11.65 | 11.65 | 11.59 | 300 |
| Feb 12, 2024 | 12.05 | 12.05 | 11.93 | 11.98 | 11.92 | 1,200 |
| Feb 09, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.80 | 200 |
| Feb 08, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.65 | 300 |
| Feb 07, 2024 | 11.92 | 12.00 | 11.92 | 11.99 | 11.93 | 800 |
| Feb 06, 2024 | 11.83 | 11.94 | 11.82 | 11.94 | 11.88 | 4,300 |
| Feb 05, 2024 | 11.61 | 11.61 | 11.59 | 11.59 | 11.53 | 5,400 |
| Feb 02, 2024 | 11.61 | 11.78 | 11.61 | 11.77 | 11.71 | 1,300 |
| Feb 01, 2024 | 11.74 | 11.81 | 11.74 | 11.81 | 11.75 | 2,100 |
| Jan 31, 2024 | 11.77 | 11.85 | 11.74 | 11.74 | 11.68 | 12,700 |
| Jan 30, 2024 | 11.59 | 11.69 | 11.55 | 11.59 | 11.53 | 173,100 |
| Jan 29, 2024 | 11.83 | 11.83 | 11.80 | 11.81 | 11.75 | 1,000 |
| Jan 26, 2024 | 11.89 | 12.01 | 11.89 | 12.00 | 11.94 | 500 |
| Jan 25, 2024 | 11.89 | 11.91 | 11.78 | 11.84 | 11.78 | 22,500 |
| Jan 24, 2024 | 11.77 | 11.87 | 11.71 | 11.71 | 11.65 | 600 |
| Jan 23, 2024 | 11.67 | 11.84 | 11.67 | 11.84 | 11.78 | 200 |
| Jan 22, 2024 | 11.61 | 11.61 | 11.38 | 11.50 | 11.44 | 3,400 |
| Jan 19, 2024 | 11.49 | 11.59 | 11.48 | 11.59 | 11.53 | 3,700 |
| Jan 18, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.49 | 100 |
| Jan 17, 2024 | 11.67 | 11.67 | 11.66 | 11.66 | 11.60 | 1,500 |
| Jan 16, 2024 | 11.89 | 11.89 | 11.71 | 11.71 | 11.65 | 300 |
| Jan 12, 2024 | 12.03 | 12.03 | 11.98 | 12.01 | 11.95 | 400 |
| Jan 11, 2024 | 11.91 | 11.96 | 11.82 | 11.96 | 11.90 | 6,500 |
| Jan 10, 2024 | 12.00 | 12.00 | 11.89 | 11.89 | 11.83 | 300 |
| Jan 09, 2024 | 11.92 | 11.96 | 11.90 | 11.90 | 11.84 | 600 |
| Jan 08, 2024 | 12.00 | 12.10 | 12.00 | 12.05 | 11.99 | 6,400 |
| Jan 05, 2024 | 12.08 | 12.12 | 11.96 | 12.01 | 11.95 | 5,800 |
| Jan 04, 2024 | 11.87 | 11.87 | 11.76 | 11.76 | 11.70 | 400 |
| Jan 03, 2024 | 12.02 | 12.02 | 11.92 | 11.98 | 11.92 | 700 |
| Jan 02, 2024 | 12.14 | 12.14 | 11.95 | 11.95 | 11.89 | 2,900 |
| Dec 29, 2023 | 12.32 | 12.32 | 12.22 | 12.22 | 12.16 | 300 |
| Dec 28, 2023 | 12.30 | 12.33 | 12.21 | 12.29 | 12.23 | 3,000 |
| Dec 27, 2023 | 12.26 | 12.28 | 12.26 | 12.28 | 12.22 | 1,300 |
| Dec 26, 2023 | 12.20 | 12.21 | 12.20 | 12.21 | 12.15 | 600 |
| Dec 22, 2023 | 12.05 | 12.05 | 12.01 | 12.01 | 11.95 | 700 |
| Dec 21, 2023 | 11.94 | 11.97 | 11.90 | 11.97 | 11.91 | 2,000 |
| Dec 20, 2023 | 11.88 | 11.92 | 11.73 | 11.73 | 11.67 | 1,700 |
| Dec 19, 2023 | 11.82 | 11.97 | 11.82 | 11.92 | 11.86 | 1,500 |
| Dec 18, 2023 | 11.75 | 11.79 | 11.75 | 11.78 | 11.72 | 38,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.