NYSEARCA:FBZ
First Trust Brazil AlphaDEX Fund ETF Price (Quote)
$12.15
+0.0096 (+0.0791%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $11.88 | $12.30 | Thursday, 28th Mar 2024 FBZ stock ended at $12.15. This is 0.0791% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 0.731% from a day low at $12.09 to a day high of $12.18. |
90 days | $11.38 | $12.32 | |
52 weeks | $9.54 | $12.33 |
Historical First Trust Brazil AlphaDEX Fund prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $12.18 | $12.18 | $12.09 | $12.15 | 14 786 |
2024-03-27 | $12.09 | $12.14 | $12.09 | $12.14 | 2 299 |
2024-03-26 | $12.10 | $12.10 | $12.10 | $12.10 | 99 |
2024-03-25 | $12.10 | $12.10 | $12.05 | $12.07 | 5 124 |
2024-03-22 | $12.04 | $12.04 | $12.03 | $12.03 | 426 |
2024-03-21 | $12.11 | $12.16 | $12.11 | $12.16 | 524 |
2024-03-20 | $12.08 | $12.29 | $12.08 | $12.29 | 345 |
2024-03-19 | $12.02 | $12.05 | $12.01 | $12.01 | 948 |
2024-03-18 | $11.88 | $11.88 | $11.88 | $11.88 | 125 |
2024-03-15 | $11.97 | $11.97 | $11.97 | $11.97 | 21 |
2024-03-14 | $12.16 | $12.16 | $11.98 | $12.08 | 1 202 |
2024-03-13 | $11.92 | $12.03 | $11.92 | $12.03 | 1 033 |
2024-03-12 | $11.96 | $11.96 | $11.96 | $11.96 | 0 |
2024-03-11 | $11.93 | $11.96 | $11.89 | $11.96 | 661 |
2024-03-08 | $11.95 | $11.95 | $11.88 | $11.90 | 3 274 |
2024-03-07 | $12.13 | $12.13 | $12.13 | $12.13 | 0 |
2024-03-06 | $12.05 | $12.13 | $12.05 | $12.13 | 22 682 |
2024-03-05 | $12.04 | $12.04 | $12.04 | $12.04 | 332 |
2024-03-04 | $12.01 | $12.08 | $12.01 | $12.02 | 1 641 |
2024-03-01 | $12.11 | $12.11 | $12.09 | $12.09 | 1 228 |
2024-02-29 | $12.00 | $12.00 | $11.92 | $11.92 | 939 |
2024-02-28 | $12.19 | $12.19 | $12.19 | $12.19 | 100 |
2024-02-27 | $11.96 | $12.30 | $11.96 | $12.16 | 3 679 |
2024-02-26 | $11.85 | $11.94 | $11.85 | $11.94 | 1 607 |
2024-02-23 | $11.79 | $11.84 | $11.79 | $11.84 | 2 305 |