FBZ - First Trust Brazil AlphaDEX Fund

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 02, 2020------
Apr 01, 20208.068.117.937.987.9817,600
Mar 31, 20208.848.848.438.518.5120,500
Mar 30, 20209.029.028.698.748.7472,100
Mar 27, 20209.049.098.789.079.075,019,300
Mar 26, 20209.219.739.219.699.6917,100
Mar 26, 20200.168 Dividend
Mar 25, 20208.749.318.409.078.9044,600
Mar 24, 20208.348.708.338.448.2810,100
Mar 23, 20208.078.077.537.597.4513,600
Mar 20, 20208.788.958.298.438.2771,000
Mar 19, 20207.538.517.378.518.35104,900
Mar 18, 20208.499.107.037.177.0464,700
Mar 17, 20209.269.548.869.399.2238,100
Mar 16, 20209.009.959.009.008.83171,400
Mar 13, 202010.4510.999.3410.9010.7063,600
Mar 12, 202010.1110.118.559.529.3452,100
Mar 11, 202012.4612.4610.6211.5611.3517,300
Mar 10, 202012.5212.8712.2012.8712.6323,100
Mar 09, 202012.1012.6511.4311.6911.4753,900
Mar 06, 202013.4513.7713.3113.6113.3628,400
Mar 05, 202014.7414.7414.0114.1813.9227,200
Mar 04, 202015.1515.3014.9915.1114.838,600
Mar 03, 202015.6715.7214.7714.8714.5924,400
Mar 02, 202014.9115.1814.7115.0614.7843,400
Feb 28, 202014.0414.9214.0014.9214.64142,100
Feb 27, 202014.6815.0414.5914.6514.38185,300
Feb 26, 202015.3215.7915.1415.1814.9025,400
Feb 25, 202015.9215.9215.4415.4415.157,800
Feb 24, 202016.0016.0515.4115.7915.5013,200
Feb 21, 202016.4616.6116.4316.5216.219,700
Feb 20, 202016.7816.7816.4616.5516.2420,100
Feb 19, 202016.7516.9416.7516.9416.631,300
Feb 18, 202016.8216.8216.6216.7116.404,200
Feb 14, 202016.8316.8516.7616.8416.531,600
Feb 13, 202016.7816.9216.7616.8316.5211,000
Feb 12, 202016.7216.9116.7216.9016.596,000
Feb 11, 202016.5316.6916.5216.6916.389,100
Feb 10, 202016.4516.4916.0216.1615.8610,500
Feb 07, 202016.8416.8416.4716.5616.2514,500
Feb 06, 202017.3917.3916.8916.9016.5946,800
Feb 05, 202017.5817.6017.3517.4117.095,900
Feb 04, 202017.5117.5717.3217.3317.0116,300
Feb 03, 202017.0117.3617.0117.2216.906,700
Jan 31, 202016.9017.0916.7016.7816.4717,700
Jan 30, 202016.9717.2616.7317.2316.9119,700
Jan 29, 202017.6317.7217.3717.3717.057,400
Jan 28, 202017.3917.7817.3917.7817.451,900
Jan 27, 202017.2017.3517.2017.2416.9215,600
Jan 24, 202018.0518.0517.8217.8517.5215,400
Jan 23, 202017.8918.1517.7318.1117.77164,700
Jan 22, 202017.8617.9517.7917.9417.6112,300
Jan 21, 202017.8217.8217.6417.6617.339,100
Jan 17, 202017.4717.7417.4517.7217.3920,600
Jan 16, 202017.4817.5317.1917.3517.0316,900
Jan 15, 202017.4417.4417.3317.3517.0319,800
Jan 14, 202017.4817.6017.1017.1016.7822,700
Jan 13, 202017.2817.4817.2817.4317.114,100
Jan 10, 202017.3917.5717.2317.2516.934,800
Jan 09, 202017.2617.3317.2517.2916.97101,300
Jan 08, 202017.3117.4517.2317.3317.0111,800
Jan 07, 202017.0117.3117.0117.1816.865,500
Jan 06, 202017.4017.4017.2917.3016.987,500
Jan 03, 202017.4417.5717.4217.5317.2132,100
Jan 02, 202017.5217.6317.4617.6117.2812,600
Dec 31, 201917.3417.3417.1517.2716.952,000
Dec 30, 201917.2617.4117.2117.2416.9242,600
Dec 27, 201917.2317.2417.1217.1616.8466,600
Dec 26, 201917.1417.3017.1217.2716.9517,100
Dec 24, 201917.0117.0316.9316.9316.623,400
Dec 23, 201916.6416.9316.6416.9016.598,300
Dec 20, 201916.8516.8516.7416.7416.431,000
Dec 19, 201916.6616.9116.6116.8316.5229,800
Dec 18, 201916.5916.6516.5216.6516.344,600
Dec 17, 201916.4916.5616.4716.4916.186,700
Dec 16, 201916.5916.6616.5516.6216.318,300
Dec 13, 201916.4416.4416.2916.4016.106,500
Dec 13, 20191.308 Dividend
Dec 12, 201917.3817.5917.3817.5915.9818,200
Dec 11, 201917.1917.3117.1717.2715.6911,700
Dec 10, 201917.0517.0516.9316.9715.4235,100
Dec 09, 201917.1717.1717.0217.0215.4656,500
Dec 06, 201916.8417.1116.8417.1115.545,300
Dec 05, 201916.6216.6816.6016.6815.152,200
Dec 04, 201916.6816.7216.5616.5615.041,400
Dec 03, 201916.3716.5416.3716.5115.003,600
Dec 02, 201916.4116.4916.4116.4514.943,400
Nov 29, 201916.2916.3816.2316.2814.793,800
Nov 27, 201915.8516.0615.8116.0614.592,000
Nov 26, 201916.0416.0415.8415.9714.513,000
Nov 25, 201916.3316.3316.1916.2114.732,000
Nov 22, 201916.2516.2516.2016.2514.761,700
Nov 21, 201915.7916.0715.7916.0714.606,800
Nov 20, 201915.7915.8215.7315.8214.373,500
Nov 19, 201915.7615.8415.7615.8014.351,300
Nov 18, 201915.9815.9815.9815.9814.52400
Nov 15, 201915.8716.2115.8716.2114.733,400
Nov 14, 201915.9415.9415.7615.9014.454,200
Nov 13, 201915.8315.8315.7815.7814.34700
Nov 12, 201916.0016.0015.7915.9814.527,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...