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 |
2020-08-28 | $11.72 | $11.87 | $11.72 | $11.86 | 9 513 |
2020-08-27 | $11.35 | $11.43 | $11.33 | $11.37 | 9 669 |
2020-08-26 | $11.63 | $11.69 | $11.16 | $11.28 | 5 029 |
2020-08-25 | $11.44 | $11.61 | $11.44 | $11.61 | 2 910 |
2020-08-24 | $11.45 | $11.48 | $11.40 | $11.48 | 8 417 |
2020-08-21 | $11.37 | $11.37 | $11.36 | $11.36 | 372 |
2020-08-20 | $11.31 | $11.31 | $11.31 | $11.31 | 129 |
2020-08-19 | $11.54 | $11.54 | $11.31 | $11.31 | 4 639 |
2020-08-18 | $11.49 | $11.63 | $11.39 | $11.58 | 2 802 |
2020-08-17 | $11.67 | $11.67 | $11.15 | $11.29 | 2 621 |
2020-08-14 | $11.64 | $11.75 | $11.59 | $11.65 | 3 350 |
2020-08-13 | $11.96 | $12.00 | $11.65 | $11.65 | 17 799 |
2020-08-12 | $11.46 | $11.46 | $11.46 | $11.46 | 732 |
2020-08-11 | $11.91 | $12.00 | $11.81 | $12.00 | 2 421 |
2020-08-10 | $11.90 | $11.90 | $11.75 | $11.75 | 15 583 |
2020-08-07 | $12.18 | $12.18 | $12.18 | $12.18 | 124 |
2020-08-06 | $12.09 | $12.18 | $12.09 | $12.18 | 2 053 |
2020-08-05 | $12.32 | $12.32 | $12.01 | $12.01 | 18 633 |
2020-08-04 | $12.15 | $12.15 | $11.80 | $11.95 | 1 603 |
2020-08-03 | $12.13 | $12.20 | $12.07 | $12.07 | 1 443 |
2020-07-31 | $12.41 | $12.41 | $12.37 | $12.37 | 3 547 |
2020-07-30 | $12.57 | $12.71 | $12.40 | $12.69 | 6 478 |
2020-07-29 | $12.53 | $12.53 | $12.53 | $12.53 | 1 025 |
2020-07-28 | $12.37 | $12.42 | $12.37 | $12.40 | 989 |
2020-07-27 | $12.34 | $12.48 | $12.34 | $12.42 | 4 069 |