First Trust Brazil AlphaDEX Fund (FBZ) NASDAQ

11.52

-0.08(-0.69%)

Updated at July 11 05:52PM

Currency In USD

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	2,678
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	11.52	11.56	11.51	42,534
June 04, 2025	11.59	11.47	11.47	11.63	11.47	1,513
June 03, 2025	11.34	11.54	11.54	11.54	11.34	1,900