NYSEARCA:FBZ
$9.38
(
2.00%
)
Tuesday, 28th Mar 2023
First Trust Brazil AlphaDEX Fund ETF Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.98 | $10.69 | Tuesday, 28th Mar 2023 FBZ stock ended at $9.38. This is 2% more than the trading day before Monday, 27th Mar 2023. During the day the stock fluctuated 0.533% from a day low at $9.38 to a day high of $9.43. |
| 90 days | $8.98 | $11.44 | |
| 52 weeks | $8.98 | $14.49 |
Historical First Trust Brazil AlphaDEX Fund prices
| Date | Open | High | Low | Close | Volume |
| 2022-06-09 | $12.34 | $12.47 | $12.26 | $12.26 | 2 609 |
| 2022-06-08 | $12.68 | $12.68 | $12.45 | $12.46 | 195 669 |
| 2022-06-07 | $12.78 | $12.79 | $12.75 | $12.79 | 1 077 |
| 2022-06-06 | $13.19 | $13.19 | $13.02 | $13.06 | 2 470 |
| 2022-06-03 | $13.17 | $13.17 | $13.17 | $13.17 | 47 |
| 2022-06-02 | $13.23 | $13.35 | $13.23 | $13.30 | 3 074 |
| 2022-06-01 | $13.12 | $13.12 | $13.08 | $13.08 | 13 777 |
| 2022-05-31 | $13.42 | $13.42 | $13.18 | $13.18 | 2 076 |
| 2022-05-27 | $13.18 | $13.32 | $13.17 | $13.25 | 2 503 |
| 2022-05-26 | $13.03 | $13.22 | $13.03 | $13.22 | 1 972 |
| 2022-05-25 | $12.99 | $13.01 | $12.98 | $13.00 | 716 |
| 2022-05-24 | $12.97 | $13.09 | $12.81 | $13.09 | 1 925 |
| 2022-05-23 | $12.85 | $13.03 | $12.85 | $12.98 | 5 020 |
| 2022-05-20 | $12.50 | $12.53 | $12.50 | $12.53 | 122 |
| 2022-05-19 | $12.31 | $12.32 | $12.29 | $12.29 | 30 347 |
| 2022-05-18 | $12.16 | $12.16 | $11.98 | $11.99 | 579 |
| 2022-05-17 | $12.42 | $12.47 | $12.42 | $12.42 | 1 601 |
| 2022-05-16 | $11.95 | $12.04 | $11.95 | $12.04 | 334 |
| 2022-05-13 | $11.90 | $11.97 | $11.90 | $11.97 | 2 125 |
| 2022-05-12 | $11.59 | $11.62 | $11.48 | $11.55 | 1 939 |
| 2022-05-11 | $11.57 | $11.57 | $11.38 | $11.38 | 976 |
| 2022-05-10 | $11.53 | $11.53 | $11.31 | $11.40 | 15 239 |
| 2022-05-09 | $11.68 | $11.68 | $11.46 | $11.49 | 1 295 |
| 2022-05-06 | $11.74 | $11.97 | $11.74 | $11.79 | 2 352 |
| 2022-05-05 | $12.05 | $12.05 | $11.81 | $12.03 | 2 123 |
| 2022-05-04 | $12.13 | $12.56 | $11.98 | $12.56 | 2 251 |
| 2022-05-03 | $12.11 | $12.24 | $12.11 | $12.24 | 1 079 |
| 2022-05-02 | $12.02 | $12.08 | $11.81 | $11.93 | 9 245 |
| 2022-04-29 | $12.73 | $12.78 | $12.35 | $12.35 | 3 093 |
| 2022-04-28 | $12.60 | $12.69 | $12.60 | $12.69 | 1 973 |
| 2022-04-27 | $12.46 | $12.65 | $12.46 | $12.65 | 4 007 |
| 2022-04-26 | $12.66 | $12.66 | $12.31 | $12.31 | 2 067 |
| 2022-04-25 | $12.83 | $12.83 | $12.58 | $12.79 | 5 574 |
| 2022-04-22 | $13.32 | $13.32 | $12.98 | $12.98 | 1 460 |
| 2022-04-21 | $13.88 | $13.88 | $13.33 | $13.37 | 14 441 |
| 2022-04-20 | $13.76 | $13.83 | $13.70 | $13.70 | 5 857 |
| 2022-04-19 | $13.76 | $13.78 | $13.66 | $13.78 | 4 120 |
| 2022-04-18 | $13.81 | $13.86 | $13.81 | $13.83 | 771 |
| 2022-04-14 | $13.62 | $13.77 | $13.62 | $13.77 | 1 636 |
| 2022-04-13 | $13.76 | $13.86 | $13.76 | $13.83 | 4 660 |
| 2022-04-12 | $14.09 | $14.09 | $13.83 | $13.85 | 2 437 |
| 2022-04-11 | $13.79 | $13.81 | $13.76 | $13.81 | 563 |
| 2022-04-08 | $13.55 | $13.88 | $13.55 | $13.88 | 2 201 |
| 2022-04-07 | $13.85 | $13.85 | $13.64 | $13.73 | 25 566 |
| 2022-04-06 | $13.97 | $13.97 | $13.77 | $13.84 | 10 349 |
| 2022-04-05 | $14.28 | $14.43 | $14.12 | $14.19 | 114 852 |
| 2022-04-04 | $14.49 | $14.49 | $14.38 | $14.49 | 11 081 |
| 2022-04-01 | $14.19 | $14.27 | $14.15 | $14.27 | 3 106 |
| 2022-03-31 | $13.98 | $14.01 | $13.94 | $13.94 | 3 431 |
| 2022-03-30 | $13.87 | $13.89 | $13.86 | $13.89 | 3 555 |
About First Trust Brazil AlphaDEX Fund
FBZ was created on 04/18/11 by First Trust. The ETF tracks an index weighted in tiers and selected based on a proprietary methodology.... FBZ Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
