Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
First Trust Brazil AlphaDEX Fund Fund Price (Quote) NYSEARCA:FBZ
$11.55 ( -0.99% ) Friday, 21st Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.64 | $11.88 | Friday, 21st Jan 2022 FBZ stock ended at $11.55. This is 0.99% less than the trading day before Thursday, 20th Jan 2022. During the day the stock fluctuated 1.61% from a day low at $11.49 to a day high of $11.68. |
| 90 days | $10.64 | $12.24 | |
| 52 weeks | $10.64 | $15.30 |
Historical First Trust Brazil AlphaDEX Fund prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-21 | $11.68 | $11.68 | $11.49 | $11.55 | 1 156 |
| 2022-01-20 | $11.74 | $11.88 | $11.67 | $11.67 | 4 625 |
| 2022-01-19 | $11.57 | $11.61 | $11.57 | $11.59 | 15 412 |
| 2022-01-18 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2022-01-14 | $11.40 | $11.45 | $11.29 | $11.36 | 4 252 |
| 2022-01-13 | $11.40 | $11.40 | $11.30 | $11.30 | 899 |
| 2022-01-12 | $11.23 | $11.35 | $11.15 | $11.34 | 11 485 |
| 2022-01-11 | $10.87 | $11.07 | $10.87 | $11.02 | 4 571 |
| 2022-01-10 | $10.64 | $10.64 | $10.64 | $10.64 | 1 078 |
| 2022-01-07 | $10.71 | $10.71 | $10.71 | $10.71 | 208 |
| 2022-01-06 | $10.70 | $10.71 | $10.65 | $10.65 | 5 190 |
| 2022-01-05 | $10.84 | $10.84 | $10.64 | $10.64 | 7 329 |
| 2022-01-04 | $11.09 | $11.09 | $10.91 | $10.91 | 234 279 |
| 2022-01-03 | $11.30 | $11.30 | $11.18 | $11.19 | 2 942 |
| 2021-12-31 | $11.63 | $11.67 | $11.52 | $11.53 | 162 930 |
| 2021-12-30 | $11.43 | $11.55 | $11.41 | $11.48 | 17 449 |
| 2021-12-29 | $11.16 | $11.20 | $11.16 | $11.16 | 7 064 |
| 2021-12-28 | $11.40 | $11.40 | $11.33 | $11.35 | 6 674 |
| 2021-12-27 | $11.31 | $11.42 | $11.28 | $11.41 | 256 724 |
| 2021-12-23 | $11.26 | $11.33 | $11.24 | $11.33 | 1 706 |
| 2021-12-22 | $11.47 | $11.57 | $11.40 | $11.55 | 29 919 |
| 2021-12-21 | $11.35 | $11.45 | $11.35 | $11.45 | 849 |
| 2021-12-20 | $11.44 | $11.44 | $11.28 | $11.35 | 2 311 |
| 2021-12-17 | $11.41 | $11.77 | $11.41 | $11.77 | 19 161 |
| 2021-12-16 | $11.59 | $11.72 | $11.59 | $11.59 | 3 511 |
| 2021-12-15 | $11.46 | $11.61 | $11.43 | $11.61 | 193 055 |
| 2021-12-14 | $11.70 | $11.70 | $11.36 | $11.43 | 8 557 |
| 2021-12-13 | $11.66 | $11.66 | $11.65 | $11.65 | 2 585 |
| 2021-12-10 | $11.72 | $11.73 | $11.72 | $11.73 | 6 087 |
| 2021-12-09 | $11.67 | $11.67 | $11.55 | $11.58 | 15 514 |
| 2021-12-08 | $11.82 | $11.96 | $11.82 | $11.93 | 3 235 |
| 2021-12-07 | $11.65 | $11.66 | $11.63 | $11.63 | 1 012 |
| 2021-12-06 | $11.51 | $11.51 | $11.46 | $11.46 | 935 |
| 2021-12-03 | $11.49 | $11.49 | $11.28 | $11.31 | 3 307 |
| 2021-12-02 | $11.31 | $11.31 | $11.28 | $11.31 | 600 |
| 2021-12-01 | $11.41 | $11.41 | $10.91 | $10.92 | 6 460 |
| 2021-11-30 | $11.28 | $11.29 | $10.91 | $11.10 | 14 696 |
| 2021-11-29 | $11.20 | $11.20 | $11.20 | $11.20 | 594 |
| 2021-11-26 | $11.05 | $11.20 | $11.05 | $11.20 | 238 |
| 2021-11-24 | $11.30 | $11.46 | $11.30 | $11.40 | 15 736 |
| 2021-11-23 | $11.10 | $11.32 | $11.10 | $11.32 | 563 |
| 2021-11-22 | $11.30 | $11.30 | $11.21 | $11.21 | 267 |
| 2021-11-19 | $11.55 | $11.61 | $11.32 | $11.32 | 108 660 |
| 2021-11-18 | $11.56 | $11.56 | $11.35 | $11.36 | 1 244 |
| 2021-11-17 | $11.56 | $11.56 | $11.48 | $11.48 | 799 |
| 2021-11-16 | $11.79 | $11.79 | $11.76 | $11.76 | 533 |
| 2021-11-15 | $12.08 | $12.08 | $12.08 | $12.08 | 0 |
| 2021-11-12 | $12.20 | $12.20 | $12.07 | $12.08 | 22 893 |
| 2021-11-11 | $11.95 | $11.95 | $11.95 | $11.95 | 304 |
| 2021-11-10 | $12.23 | $12.24 | $11.95 | $11.95 | 4 731 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
