Advertisement
U.S. markets closed

First Trust Brazil AlphaDEX Fund (FBZ)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
12.15+0.01 (+0.08%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202412.1812.1812.0912.1512.1514,200
Mar 27, 202412.0912.1412.0912.1412.142,100
Mar 26, 202412.1012.1012.1012.1012.10100
Mar 25, 202412.1012.1012.0512.0712.075,100
Mar 22, 202412.0412.0412.0312.0312.03200
Mar 21, 202412.1112.1612.1112.1612.16500
Mar 21, 20240.06 Dividend
Mar 20, 202412.0812.2912.0812.2912.23300
Mar 19, 202412.0212.0512.0112.0111.95900
Mar 18, 202411.8811.8811.8811.8811.82100
Mar 15, 202411.9711.9711.9711.9711.91100
Mar 14, 202412.1612.1611.9812.0812.021,200
Mar 13, 202411.9212.0311.9212.0311.971,000
Mar 12, 202411.9911.9911.9911.9911.93100
Mar 11, 202411.9311.9611.8911.9611.90700
Mar 08, 202411.9512.0411.8812.0411.983,300
Mar 07, 202412.0512.0512.0512.0511.99100
Mar 06, 202412.0512.1312.0512.0511.9922,700
Mar 05, 202412.0412.0411.9911.9911.93300
Mar 04, 202412.0112.0812.0112.0211.961,600
Mar 01, 202412.1112.1412.0912.1412.081,200
Feb 29, 202412.0012.0011.9211.9711.911,000
Feb 28, 202412.1912.1912.1012.1012.04100
Feb 27, 202411.9612.3011.9612.1612.103,700
Feb 26, 202411.8511.9411.8511.8911.831,700
Feb 23, 202411.7911.8411.7911.8311.772,400
Feb 22, 202412.0412.0411.9511.9511.892,500
Feb 21, 202411.9711.9711.9711.9711.91100
Feb 20, 202411.9411.9711.9411.9611.904,100
Feb 16, 202411.8711.8711.8311.8311.778,900
Feb 15, 202411.8211.8211.8211.8211.76100
Feb 14, 202411.8311.8311.8311.8311.77100
Feb 13, 202411.6711.6711.6511.6511.59300
Feb 12, 202412.0512.0511.9311.9811.921,200
Feb 09, 202411.8611.8611.8611.8611.80200
Feb 08, 202411.7111.7111.7111.7111.65300
Feb 07, 202411.9212.0011.9211.9911.93800
Feb 06, 202411.8311.9411.8211.9411.884,300
Feb 05, 202411.6111.6111.5911.5911.535,400
Feb 02, 202411.6111.7811.6111.7711.711,300
Feb 01, 202411.7411.8111.7411.8111.752,100
Jan 31, 202411.7711.8511.7411.7411.6812,700
Jan 30, 202411.5911.6911.5511.5911.53173,100
Jan 29, 202411.8311.8311.8011.8111.751,000
Jan 26, 202411.8912.0111.8912.0011.94500
Jan 25, 202411.8911.9111.7811.8411.7822,500
Jan 24, 202411.7711.8711.7111.7111.65600
Jan 23, 202411.6711.8411.6711.8411.78200
Jan 22, 202411.6111.6111.3811.5011.443,400
Jan 19, 202411.4911.5911.4811.5911.533,700
Jan 18, 202411.5511.5511.5511.5511.49100
Jan 17, 202411.6711.6711.6611.6611.601,500
Jan 16, 202411.8911.8911.7111.7111.65300
Jan 12, 202412.0312.0311.9812.0111.95400
Jan 11, 202411.9111.9611.8211.9611.906,500
Jan 10, 202412.0012.0011.8911.8911.83300
Jan 09, 202411.9211.9611.9011.9011.84600
Jan 08, 202412.0012.1012.0012.0511.996,400
Jan 05, 202412.0812.1211.9612.0111.955,800
Jan 04, 202411.8711.8711.7611.7611.70400
Jan 03, 202412.0212.0211.9211.9811.92700
Jan 02, 202412.1412.1411.9511.9511.892,900
Dec 29, 202312.3212.3212.2212.2212.16300
Dec 28, 202312.3012.3312.2112.2912.233,000
Dec 27, 202312.2612.2812.2612.2812.221,300
Dec 26, 202312.2012.2112.2012.2112.15600
Dec 22, 202312.0512.0512.0112.0111.95700
Dec 21, 202311.9411.9711.9011.9711.912,000
Dec 20, 202311.8811.9211.7311.7311.671,700
Dec 19, 202311.8211.9711.8211.9211.861,500
Dec 18, 202311.7511.7911.7511.7811.7238,500
Dec 15, 202311.6811.7011.5911.6311.5736,100
Dec 14, 202311.8511.8511.7411.7711.711,800
Dec 13, 202311.2511.6711.2511.6711.612,100
Dec 12, 202311.3011.3011.2211.2311.184,600
Dec 11, 202311.3511.4211.3511.4211.361,100
Dec 08, 202311.4011.4311.3111.3511.292,100
Dec 07, 202311.3911.3911.3111.3211.261,400
Dec 06, 202311.4311.4311.3311.3311.27900
Dec 05, 202311.3411.4211.2711.3911.3313,500
Dec 04, 202311.3611.3611.2711.2711.21900
Dec 01, 202311.2811.5511.2811.5511.493,000
Nov 30, 202311.2411.3011.1811.3011.241,000
Nov 29, 202311.2511.2511.1611.1611.11300
Nov 28, 202311.1111.3011.1111.2611.212,400
Nov 27, 202311.1511.1611.0511.1611.111,400
Nov 24, 202311.1511.1511.1511.1511.10100
Nov 22, 202311.2211.2211.1411.1411.092,400
Nov 21, 202311.1111.1111.0311.0511.00700
Nov 20, 202311.1711.2611.1711.2611.21500
Nov 17, 202311.1811.1811.1311.1311.083,200
Nov 16, 202311.1511.2011.1411.2011.151,400
Nov 15, 202311.1211.1911.1211.1911.14300
Nov 14, 202311.0911.0911.0511.0811.032,400
Nov 13, 202310.6210.7810.6210.7810.732,100
Nov 10, 202310.5910.7310.5910.7310.68900
Nov 09, 202310.5110.5210.4810.5210.471,300
Nov 08, 202310.5810.5810.5810.5810.53100
Nov 07, 202310.6110.6810.5610.6810.632,100
Nov 06, 202310.4510.5110.4310.4510.401,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...