First Trust Brazil AlphaDEX Fund (FBZ) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
FBZ Historical Return
If you invested $1000 in First Trust Brazil AlphaDEX Fund (FBZ) 10 years ago, it would be worth $1,662.34 as of October 01, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $1,175.51. This corresponds to total returns of 66.23%, 17.55%, respectively, with annualized returns of 5.21%, 3.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
FBZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 21, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 |
| July 18, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 |
| July 17, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 |
| July 16, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 |
| July 15, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 |
| July 14, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 |
| July 11, 2025 | 11.46 | 11.52 | 11.52 | 11.52 | 11.46 | 300 |
| July 10, 2025 | 11.49 | 11.6 | 11.6 | 11.6 | 11.49 | 1,319 |
| July 09, 2025 | 11.9 | 11.78 | 11.78 | 11.9 | 11.78 | 717 |
| July 08, 2025 | 11.89 | 11.95 | 11.95 | 12 | 11.89 | 1,640 |
| July 07, 2025 | 12.2 | 12 | 12 | 12.2 | 12 | 549 |
| July 03, 2025 | 12.13 | 12.19 | 12.19 | 12.19 | 12.13 | 243 |
| July 02, 2025 | 11.98 | 11.95 | 11.95 | 12 | 11.95 | 2,700 |
| July 01, 2025 | 12.09 | 12 | 12 | 12.09 | 11.91 | 7,357 |
| June 30, 2025 | 11.7 | 11.98 | 11.98 | 12.03 | 11.7 | 6,400 |
| June 27, 2025 | 11.66 | 11.72 | 11.72 | 11.75 | 11.65 | 3,206 |
| June 26, 2025 | 11.66 | 11.73 | 11.73 | 11.73 | 11.66 | 400 |
| June 25, 2025 | 11.73 | 11.65 | 11.51 | 11.73 | 11.55 | 4,300 |
| June 24, 2025 | 11.87 | 11.89 | 11.75 | 11.89 | 11.8 | 1,049 |
| June 23, 2025 | 11.75 | 11.76 | 11.62 | 11.76 | 11.75 | 2,010 |
| June 20, 2025 | 11.83 | 11.67 | 11.53 | 11.89 | 11.67 | 21,700 |
| June 18, 2025 | 11.94 | 11.91 | 11.77 | 11.98 | 11.86 | 69,240 |
| June 17, 2025 | 11.99 | 11.91 | 11.77 | 12 | 11.88 | 97,336 |
| June 16, 2025 | 11.97 | 12.07 | 11.93 | 12.08 | 11.97 | 2,700 |
| June 13, 2025 | 11.79 | 11.76 | 11.62 | 11.81 | 11.7 | 2,400 |
| June 12, 2025 | 11.75 | 11.75 | 11.61 | 11.75 | 11.75 | 100 |
| June 11, 2025 | 11.51 | 11.69 | 11.55 | 11.82 | 11.51 | 5,321 |
| June 10, 2025 | 11.65 | 11.59 | 11.45 | 11.68 | 11.59 | 1,520 |
| June 09, 2025 | 11.44 | 11.58 | 11.45 | 11.58 | 11.36 | 8,200 |
| June 06, 2025 | 11.46 | 11.54 | 11.41 | 11.54 | 11.42 | 17,500 |
| June 05, 2025 | 11.54 | 11.52 | 11.38 | 11.56 | 11.51 | 42,534 |
| June 04, 2025 | 11.59 | 11.47 | 11.33 | 11.63 | 11.47 | 1,417 |
| June 03, 2025 | 11.34 | 11.54 | 11.41 | 11.54 | 11.34 | 1,900 |
| June 02, 2025 | 11.38 | 11.39 | 11.26 | 11.39 | 11.3 | 8,600 |
| May 30, 2025 | 11.27 | 11.35 | 11.22 | 11.35 | 11.24 | 2,800 |
| May 29, 2025 | 11.52 | 11.57 | 11.44 | 11.61 | 11.51 | 11,100 |
| May 28, 2025 | 11.43 | 11.4 | 11.27 | 11.53 | 11.31 | 53,005 |
| May 27, 2025 | 11.58 | 11.57 | 11.44 | 11.61 | 11.4 | 9,200 |
| May 23, 2025 | 11.13 | 11.4 | 11.27 | 11.41 | 11.1 | 900 |
| May 22, 2025 | 11.26 | 11.26 | 11.13 | 11.26 | 11.26 | 300 |
| May 21, 2025 | 11.19 | 11.25 | 11.12 | 11.25 | 11.19 | 300 |
| May 20, 2025 | 11.37 | 11.4 | 11.26 | 11.4 | 11.29 | 343 |
| May 19, 2025 | 11.36 | 11.33 | 11.2 | 11.36 | 11.33 | 47,100 |
| May 16, 2025 | 11.26 | 11.26 | 11.13 | 11.26 | 11.26 | 100 |
| May 15, 2025 | 11.14 | 11.13 | 11 | 11.22 | 11.06 | 3,714 |
| May 14, 2025 | 11.24 | 11.21 | 11.08 | 11.28 | 11.19 | 3,628 |
| May 13, 2025 | 11.07 | 11.19 | 11.06 | 11.25 | 11.07 | 4,900 |
| May 12, 2025 | 10.86 | 10.92 | 10.79 | 10.92 | 10.86 | 732 |
| May 09, 2025 | 11 | 11.01 | 10.88 | 11.13 | 11 | 8,500 |
| May 08, 2025 | 10.94 | 10.98 | 10.85 | 10.98 | 10.94 | 212 |
| May 07, 2025 | 10.75 | 10.65 | 10.53 | 10.75 | 10.65 | 700 |
| May 06, 2025 | 10.78 | 10.83 | 10.7 | 10.83 | 10.71 | 1,200 |
| May 05, 2025 | 11.18 | 10.88 | 10.75 | 11.18 | 10.83 | 74,508 |
| May 02, 2025 | 11.06 | 11.09 | 10.96 | 11.09 | 11.04 | 2,800 |
| May 01, 2025 | 11 | 10.98 | 10.85 | 11.07 | 10.98 | 2,200 |
| April 30, 2025 | 10.91 | 11 | 10.87 | 11 | 10.88 | 1,800 |
| April 29, 2025 | 11.11 | 11.11 | 10.98 | 11.18 | 11.11 | 816 |
| April 28, 2025 | 11.1 | 11.06 | 10.93 | 11.1 | 10.93 | 6,200 |
| April 25, 2025 | 10.94 | 10.97 | 10.84 | 11.05 | 10.87 | 5,000 |
| April 24, 2025 | 10.89 | 10.9 | 10.77 | 10.9 | 10.86 | 1,100 |
AD
