NasdaqGM - Delayed Quote USD

First Trust Brazil AlphaDEX Fund (FBZ)

10.94
-0.04
(-0.36%)
As of May 8 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 202510.9410.9410.9410.9410.94106
May 7, 202510.7510.7510.6510.6510.65700
May 6, 202510.7810.8310.7110.8310.831,200
May 5, 202511.1811.1810.8310.8810.8874,500
May 2, 202511.0611.0911.0411.0911.092,800
May 1, 202511.0011.0710.9810.9810.982,200
Apr 30, 202510.9111.0010.8811.0011.001,800
Apr 29, 202511.1111.1811.1111.1111.11800
Apr 28, 202511.1011.1010.9311.0611.066,200
Apr 25, 202510.9411.0510.8710.9710.975,000
Apr 24, 202510.8910.9010.8610.9010.901,100
Apr 23, 202510.8610.9010.7010.7110.719,500
Apr 22, 202510.3810.4710.3810.4710.471,200
Apr 21, 202510.1210.1810.1210.1810.18800
Apr 17, 202510.0010.249.9910.2110.218,800
Apr 16, 202510.0810.089.979.989.983,100
Apr 15, 202510.1310.1710.0710.0710.075,400
Apr 14, 202510.0110.0610.0110.0610.06400
Apr 11, 20259.619.949.619.949.942,400
Apr 10, 20259.679.679.679.679.67100
Apr 9, 20259.349.889.349.889.881,500
Apr 8, 20259.659.659.309.369.36800
Apr 7, 20259.669.669.519.609.603,000
Apr 4, 20259.979.979.759.819.814,800
Apr 3, 202510.5610.5610.3710.4210.426,600
Apr 2, 202510.1610.2310.1610.2310.231,300
Apr 1, 202510.1510.3310.1510.3310.331,000
Mar 31, 202510.1510.1510.1510.1510.15200
Mar 28, 202510.1910.1910.1810.1810.18200
Mar 27, 2025 0.052 Dividend
Mar 27, 202510.3210.3710.2510.3710.37500
Mar 26, 202510.2810.2810.2810.2810.23600
Mar 25, 202510.4710.5110.4110.4110.361,200
Mar 24, 202510.3710.3710.2910.2910.24100
Mar 21, 202510.4510.4610.4210.4210.371,700
Mar 20, 202510.5910.5910.5210.5210.473,900
Mar 19, 202510.5810.5810.5810.5810.53100
Mar 18, 202510.3810.4410.3510.4410.39900
Mar 17, 202510.0410.3410.0410.2610.211,700
Mar 14, 20259.9510.079.9510.0610.01200
Mar 13, 20259.689.789.689.789.73100
Mar 12, 20259.659.659.659.659.60100
Mar 11, 20259.629.659.629.659.60100
Mar 10, 20259.769.769.609.609.552,000
Mar 7, 20259.799.869.799.869.81400
Mar 6, 20259.819.819.689.689.632,000
Mar 5, 20259.659.729.659.729.67400
Mar 4, 20259.389.509.389.509.458,800
Mar 3, 20259.509.579.429.429.374,300
Feb 28, 20259.479.479.419.419.36300
Feb 27, 20259.609.749.609.699.64800
Feb 26, 20259.699.719.629.629.57500
Feb 25, 20259.889.939.789.899.84800
Feb 24, 20259.849.849.699.699.642,100
Feb 21, 20259.879.929.879.929.87200
Feb 20, 202510.0310.039.989.989.93500
Feb 19, 202510.0510.089.9910.019.9614,700
Feb 18, 202510.1710.2110.1710.2110.16600
Feb 14, 202510.0010.1810.0010.1710.123,200
Feb 13, 20259.839.899.839.899.84400
Feb 12, 20259.849.849.849.849.79100
Feb 11, 202510.0010.009.969.979.921,100
Feb 10, 20259.879.909.849.909.852,300
Feb 7, 20259.699.739.679.679.622,200
Feb 6, 20259.869.929.869.929.87700
Feb 5, 20259.869.869.839.839.78400
Feb 4, 20259.899.899.849.899.84900
Feb 3, 20259.859.869.839.869.81700
Jan 31, 20259.789.789.789.789.73100
Jan 30, 20259.789.879.789.879.82300
Jan 29, 20259.669.669.609.609.551,000
Jan 28, 20259.669.669.619.659.602,300
Jan 27, 20259.579.669.579.669.611,300
Jan 24, 20259.469.499.459.489.435,400
Jan 23, 20259.509.509.449.449.39300
Jan 22, 20259.469.469.469.469.41100
Jan 21, 20259.279.309.229.309.252,400
Jan 17, 20259.259.279.209.209.15700
Jan 16, 20259.229.229.079.119.064,600
Jan 15, 20259.209.369.209.369.31300
Jan 14, 20259.069.089.059.059.00700
Jan 13, 20259.009.028.999.028.972,400
Jan 10, 20259.049.048.978.978.92400
Jan 8, 20259.079.119.079.109.051,200
Jan 7, 20259.289.289.239.239.18500
Jan 6, 20259.129.129.109.109.05400
Jan 3, 20259.019.018.908.908.851,200
Jan 2, 20258.999.048.999.048.99400
Dec 31, 20249.079.079.049.048.99600
Dec 30, 20248.999.068.999.069.01300
Dec 27, 20249.119.118.979.038.984,300
Dec 26, 20249.159.169.129.129.075,900
Dec 24, 20249.189.209.189.209.15300
Dec 23, 20249.149.149.109.129.071,200
Dec 20, 20249.319.389.309.389.332,900
Dec 19, 20249.249.299.249.279.223,100
Dec 18, 20249.539.538.999.048.992,500
Dec 17, 20249.559.729.559.649.596,200
Dec 16, 20249.739.739.569.569.51800
Dec 13, 2024 0.134 Dividend
Dec 13, 20249.859.899.759.759.701,400
Dec 12, 202410.2710.2910.0110.079.892,300
Dec 11, 202410.1410.4010.1410.3710.181,400
Dec 10, 202410.1110.1110.0910.119.93900
Dec 9, 202410.0410.0410.0010.009.823,200
Dec 6, 20249.999.999.959.979.79800
Dec 5, 202410.2510.2710.1810.2110.021,400
Dec 4, 202410.0610.0610.0510.059.87400
Dec 3, 20249.9310.009.9310.009.821,600
Dec 2, 20249.909.919.869.899.712,200
Nov 29, 20249.8810.039.8810.019.832,000
Nov 27, 202410.3810.3810.3210.3210.132,100
Nov 26, 202410.7110.7110.6710.6810.482,300
Nov 25, 202410.5910.6310.5910.6310.44600
Nov 22, 202410.4010.5810.4010.5810.391,000
Nov 21, 202410.3810.4210.3810.4210.23700
Nov 20, 202410.5010.5210.4810.5210.3315,000
Nov 19, 202410.5710.5710.5710.5710.38100
Nov 18, 202410.5610.6110.5610.6110.421,600
Nov 15, 202410.5910.5910.5410.5410.35800
Nov 14, 202410.6510.6510.6210.6210.43600
Nov 13, 202410.5510.6010.5210.6010.411,200
Nov 12, 202410.5610.6310.5610.6310.44300
Nov 11, 202410.7110.7110.6610.6910.49500
Nov 8, 202410.6310.7310.5610.7310.531,000
Nov 7, 202410.8610.9110.8610.9110.71200
Nov 6, 202410.7511.0810.7511.0810.881,100
Nov 5, 202410.7110.8910.6710.8710.674,100
Nov 4, 202410.7710.7710.7710.7710.57100
Nov 1, 202410.4210.4210.4210.4210.23300
Oct 31, 202410.7410.7410.7410.7410.54100
Oct 30, 202410.7810.7810.7810.7810.58100
Oct 29, 202410.8010.8010.8010.8010.60500
Oct 28, 202410.9210.9210.9210.9210.72100
Oct 25, 202410.8110.8410.7810.7810.58900
Oct 24, 202410.7710.8410.7710.8410.64800
Oct 23, 202410.6910.7810.6910.7810.58800
Oct 22, 202410.7310.8310.7310.8310.63700
Oct 21, 202410.8410.8410.8410.8410.64100
Oct 18, 202410.8410.8410.8410.8410.64100
Oct 17, 202410.9210.9210.9210.9210.72100
Oct 16, 202410.9010.9010.9010.9010.70100
Oct 15, 202410.8710.8710.8710.8710.67100
Oct 14, 202410.7311.0610.7310.9610.769,600
Oct 11, 202410.7010.7510.6410.7510.55900
Oct 10, 202410.9410.9410.9210.9210.72100
Oct 9, 202410.8410.8510.8410.8510.65500
Oct 8, 202411.0911.0911.0911.0910.89100
Oct 7, 202411.1811.1811.1811.1810.98100
Oct 4, 202411.2511.2511.2511.2511.04200
Oct 3, 202411.1911.2611.1911.2611.05300
Oct 2, 202411.4311.4311.4311.4311.22100
Oct 1, 202411.2611.3911.2611.3911.18300
Sep 30, 202411.5011.5011.3211.3211.11800
Sep 27, 202411.6411.6911.6311.6311.42400
Sep 26, 2024 0.136 Dividend
Sep 26, 202411.3911.3911.3411.3411.131,800
Sep 25, 202411.4611.4611.4611.4611.12100
Sep 24, 202411.4311.5911.4311.5111.175,500
Sep 23, 202411.2511.2611.2311.2610.924,100
Sep 20, 202411.3511.3511.3511.3511.01100
Sep 19, 202411.7611.7611.6811.6811.33400
Sep 18, 202411.6911.7611.5411.6011.251,600
Sep 17, 202411.7011.7011.7011.7011.35100
Sep 16, 202411.5611.6611.4611.4611.1210,300
Sep 13, 202411.4511.4811.4411.4811.14600
Sep 12, 202411.2511.3511.2211.3511.011,600
Sep 11, 202411.2711.2711.2711.2710.931,100
Sep 10, 202411.2511.2611.1211.2210.88600
Sep 9, 202411.4411.4411.3811.3811.04300
Sep 6, 202411.4511.4511.3011.3711.03200
Sep 5, 202411.5911.5911.5911.5911.24100
Sep 4, 202411.3211.4211.3211.4211.084,000
Sep 3, 202411.3111.3111.1611.2610.92200
Aug 30, 202411.2211.3711.2111.3711.033,200
Aug 29, 202411.3811.3811.3811.3811.04200
Aug 28, 202411.6111.6111.6111.6111.26100
Aug 27, 202411.7011.7011.6611.6911.34300
Aug 26, 202411.7711.7711.7411.7411.392,200
Aug 23, 202411.6911.7311.6911.7111.362,200
Aug 22, 202411.5811.5811.4211.4511.11400
Aug 21, 202411.7511.7611.7511.7611.41500
Aug 20, 202411.7711.7711.7311.7311.381,000
Aug 19, 202411.7311.9711.7311.9311.572,000
Aug 16, 202411.5611.5911.4811.5211.1733,500
Aug 15, 202411.5511.5511.5511.5511.20100
Aug 14, 202411.4311.5111.4311.5111.17300
Aug 13, 202411.1511.3411.1511.3411.005,100
Aug 12, 202411.1211.1411.0711.0910.761,400
Aug 9, 202410.9111.0610.9111.0610.731,400
Aug 8, 202410.6310.7510.6010.7510.433,300
Aug 7, 202410.4310.4310.3910.4310.12700
Aug 6, 202410.3110.4210.3110.3810.071,700
Aug 5, 202410.1310.2110.1310.149.84600
Aug 2, 202410.3110.3110.3110.3110.00100
Aug 1, 202410.5010.5010.3810.3810.071,800
Jul 31, 202410.5210.5210.5210.5210.20400
Jul 30, 202410.5010.5710.5010.5710.251,100
Jul 29, 202410.5110.5610.5110.5510.234,600
Jul 26, 202410.5610.5910.5110.5610.244,700
Jul 25, 202410.5310.5310.5110.5110.201,700
Jul 24, 202410.6410.6410.4610.4610.151,300
Jul 23, 202410.7210.8810.7110.7110.393,300
Jul 22, 202410.8911.0010.8810.9110.586,500
Jul 19, 202410.9610.9610.8110.8210.508,800
Jul 18, 202410.9610.9610.7410.7410.4213,200
Jul 17, 202411.1811.1911.1611.1610.83500
Jul 16, 202411.2211.3011.1611.2110.8721,200
Jul 15, 202411.1211.2411.1211.1810.851,100
Jul 12, 202411.0911.1911.0911.1910.851,000
Jul 11, 202411.0511.1011.0511.0910.767,300
Jul 10, 202411.0411.0510.9811.0210.695,400
Jul 9, 202410.8011.0110.8010.9810.654,900
Jul 8, 202410.7610.8010.7610.8010.48500
Jul 5, 202410.7110.8110.7110.8110.493,000
Jul 3, 202410.5810.6410.5810.6410.321,900
Jul 2, 202410.3610.3810.2510.3610.053,800
Jul 1, 202410.4610.4610.3310.3310.02600
Jun 28, 202410.5610.5610.4110.4610.151,800
Jun 27, 2024 0.098 Dividend
Jun 27, 202410.6310.6610.6310.6610.341,100
Jun 26, 202410.5810.5810.5810.5810.17100
Jun 25, 202410.6810.6810.6610.6810.26400
Jun 24, 202410.7610.7610.7510.7610.341,000
Jun 21, 202410.6310.6310.5210.5610.151,700
Jun 20, 202410.5210.5210.4510.4510.041,500
Jun 18, 202410.4510.4710.4510.4510.04300
Jun 17, 202410.4610.4610.3910.4610.052,900
Jun 14, 202410.4310.5810.4310.5410.133,600
Jun 13, 202410.6110.6110.5710.5910.181,100
Jun 12, 202410.6910.6910.5810.5810.17400
Jun 11, 202410.6810.7310.6810.7210.30500
Jun 10, 202410.6710.7110.6710.7010.28400
Jun 7, 202411.0611.0610.7510.7510.33400
Jun 6, 202411.0611.0611.0611.0610.63100
Jun 5, 202410.9010.9610.8310.9110.493,000
Jun 4, 202410.8510.9010.8310.9010.48500
Jun 3, 202410.9611.0710.9611.0110.585,300
May 31, 202411.0111.0711.0111.0710.642,300
May 30, 202411.2511.2711.2411.2410.801,100
May 29, 202411.1611.2011.1611.1610.73200
May 28, 202411.6211.6211.3811.4410.991,500
May 24, 202411.4811.5011.4411.4410.993,200
May 23, 202411.5011.5011.3811.4511.003,700
May 22, 202411.5411.5811.5311.5511.104,600
May 21, 202411.8411.8511.8011.8211.36500
May 20, 202411.8211.8311.8111.8111.35500
May 17, 202411.7811.8211.7811.8211.36900
May 16, 202411.7211.8111.7211.8111.35500
May 15, 202411.5711.7311.5611.7311.272,000
May 14, 202411.5311.6311.5311.6311.185,000
May 13, 202411.5511.5511.5011.5011.051,500
May 10, 202411.5711.5711.4511.4511.00500
May 9, 202411.4611.5711.4611.5711.12200

Related Tickers