Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust Brazil AlphaDEX Fund (NQ: FBZ )

10.17 +0.28 (+2.83%)
Official Closing Price Updated: 4:15 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 10.00 10.18 10.00 10.17 3,216 +0.28(+2.85%)
Feb 13, 2025 9.830 9.888 9.830 9.888 420 +0.05(+0.49%)
Feb 12, 2025 9.840 9.840 9.840 9.840 61 -0.13(-1.32%)
Feb 11, 2025 10.000 10.000 9.961 9.971 1,055 +0.07(+0.72%)
Feb 10, 2025 9.869 9.900 9.841 9.900 2,302 +0.23(+2.38%)
Feb 07, 2025 9.690 9.730 9.670 9.670 2,173 -0.25(-2.48%)
Feb 06, 2025 9.860 9.916 9.860 9.916 725 +0.09(+0.92%)
Feb 05, 2025 9.857 9.857 9.826 9.826 363 -0.06(-0.65%)
Feb 04, 2025 9.890 9.890 9.840 9.890 916 +0.03(+0.30%)
Feb 03, 2025 9.850 9.860 9.830 9.860 694 +0.08(+0.84%)
Jan 31, 2025 9.778 9.778 9.778 9.778 100 -0.09(-0.94%)
Jan 30, 2025 9.780 9.870 9.780 9.870 322 +0.27(+2.78%)
Jan 29, 2025 9.660 9.660 9.603 9.603 953 -0.05(-0.51%)
Jan 28, 2025 9.660 9.660 9.610 9.653 2,325 -0.01(-0.10%)
Jan 27, 2025 9.570 9.663 9.570 9.663 1,345 +0.18(+1.94%)
Jan 24, 2025 9.460 9.485 9.445 9.479 5,390 +0.04(+0.43%)
Jan 23, 2025 9.500 9.500 9.438 9.438 315 -0.02(-0.23%)
Jan 22, 2025 9.460 9.460 9.460 9.460 22 +0.16(+1.69%)
Jan 21, 2025 9.270 9.303 9.220 9.303 2,405 +0.10(+1.12%)
Jan 17, 2025 9.250 9.270 9.200 9.200 698 +0.09(+0.99%)
Jan 16, 2025 9.215 9.215 9.070 9.110 4,559 -0.25(-2.62%)
Jan 15, 2025 9.200 9.355 9.200 9.355 324 +0.30(+3.37%)
Jan 14, 2025 9.060 9.080 9.050 9.050 718 +0.03(+0.33%)
Jan 13, 2025 9.000 9.020 8.990 9.020 2,437 +0.05(+0.56%)
Jan 10, 2025 9.041 9.041 8.970 8.970 430 -0.13(-1.43%)
Jan 08, 2025 9.070 9.110 9.070 9.100 1,184 -0.13(-1.41%)
Jan 07, 2025 9.280 9.280 9.230 9.230 524 +0.13(+1.43%)
Jan 06, 2025 9.120 9.120 9.096 9.100 435 +0.20(+2.19%)
Jan 03, 2025 9.005 9.005 8.905 8.905 1,203 -0.13(-1.49%)
Jan 02, 2025 8.990 9.040 8.990 9.040 439 +0.00(+0.00%)
Dec 31, 2024 9.040 0 -0.02(-0.22%)
Dec 30, 2024 8.990 9.060 8.990 9.060 305 +0.03(+0.38%)
Dec 27, 2024 9.109 9.109 8.970 9.026 4,304 -0.09(-0.98%)
Dec 26, 2024 9.155 9.160 9.115 9.115 5,890 -0.08(-0.92%)
Dec 24, 2024 9.180 9.200 9.180 9.200 266 +0.08(+0.83%)
Dec 23, 2024 9.140 9.140 9.100 9.124 1,198 -0.26(-2.73%)
Dec 20, 2024 9.310 9.380 9.300 9.380 2,914 +0.12(+1.24%)
Dec 19, 2024 9.241 9.290 9.240 9.265 3,056 +0.23(+2.49%)
Dec 18, 2024 9.530 9.530 8.995 9.040 2,453 -0.60(-6.22%)
Dec 17, 2024 9.550 9.715 9.550 9.640 6,196 +0.08(+0.89%)
Dec 16, 2024 9.730 9.730 9.555 9.555 815 -0.19(-1.96%)
Dec 13, 2024 9.850 9.890 9.746 9.746 1,435 -0.19(-1.91%)
Dec 12, 2024 10.13 10.15 9.877 9.936 2,324 -0.30(-2.89%)
Dec 11, 2024 10.01 10.26 10.01 10.23 1,441 +0.26(+2.59%)
Dec 10, 2024 9.975 9.975 9.956 9.974 931 +0.11(+1.09%)
Dec 09, 2024 9.906 9.906 9.867 9.867 3,277 +0.03(+0.30%)
Dec 06, 2024 9.857 9.857 9.819 9.837 795 -0.23(-2.31%)
Dec 05, 2024 10.11 10.13 10.04 10.07 1,382 +0.16(+1.60%)
Dec 04, 2024 9.926 9.926 9.912 9.912 446 +0.04(+0.45%)
Dec 03, 2024 9.803 9.867 9.803 9.867 1,662 +0.11(+1.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.