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)

10.92 -0.09 (-0.82%)
Official Closing Price Updated: 4:15 PM EDT, May 12, 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 (%)
May 12, 2025 10.86 10.92 10.86 10.92 732 -0.09(-0.82%)
May 09, 2025 11.00 11.13 11.00 11.01 8,489 +0.03(+0.27%)
May 08, 2025 10.94 10.98 10.94 10.98 212 +0.33(+3.10%)
May 07, 2025 10.75 10.75 10.65 10.65 693 -0.18(-1.66%)
May 06, 2025 10.78 10.83 10.71 10.83 1,162 -0.05(-0.46%)
May 05, 2025 11.18 11.18 10.83 10.88 74,508 -0.21(-1.89%)
May 02, 2025 11.06 11.09 11.04 11.09 2,788 +0.11(+1.00%)
May 01, 2025 11.00 11.07 10.98 10.98 2,175 -0.01(-0.14%)
Apr 30, 2025 10.91 10.99 10.88 10.99 1,786 -0.12(-1.04%)
Apr 29, 2025 11.11 11.18 11.11 11.11 816 +0.05(+0.45%)
Apr 28, 2025 11.10 11.10 10.93 11.06 6,196 +0.09(+0.82%)
Apr 25, 2025 10.94 11.05 10.87 10.97 4,972 +0.07(+0.64%)
Apr 24, 2025 10.89 10.90 10.86 10.90 1,098 +0.19(+1.77%)
Apr 23, 2025 10.86 10.90 10.70 10.71 9,496 +0.24(+2.29%)
Apr 22, 2025 10.38 10.47 10.38 10.47 1,200 +0.29(+2.90%)
Apr 21, 2025 10.12 10.18 10.12 10.18 784 -0.04(-0.34%)
Apr 17, 2025 10.00 10.24 9.990 10.21 8,764 +0.23(+2.30%)
Apr 16, 2025 10.08 10.08 9.970 9.980 3,149 -0.09(-0.94%)
Apr 15, 2025 10.13 10.17 10.07 10.07 5,432 +0.02(+0.20%)
Apr 14, 2025 10.01 10.05 10.01 10.05 389 +0.12(+1.16%)
Apr 11, 2025 9.610 9.940 9.610 9.940 2,390 +0.27(+2.79%)
Apr 10, 2025 9.670 9.670 9.670 9.670 11 -0.21(-2.16%)
Apr 09, 2025 9.340 9.883 9.340 9.883 1,458 +0.52(+5.59%)
Apr 08, 2025 9.650 9.650 9.300 9.360 799 -0.24(-2.50%)
Apr 07, 2025 9.656 9.656 9.510 9.600 3,004 -0.21(-2.09%)
Apr 04, 2025 9.970 9.970 9.750 9.805 4,750 -0.62(-5.90%)
Apr 03, 2025 10.56 10.55 10.37 10.42 6,558 +0.19(+1.86%)
Apr 02, 2025 10.16 10.23 10.16 10.23 1,306 -0.10(-0.97%)
Apr 01, 2025 10.15 10.33 10.15 10.33 1,028 +0.18(+1.77%)
Mar 31, 2025 10.15 10.15 10.15 10.15 249 -0.03(-0.25%)
Mar 28, 2025 10.19 10.19 10.18 10.18 217 -0.19(-1.88%)
Mar 27, 2025 10.31 10.37 10.25 10.37 498 +0.15(+1.44%)
Mar 26, 2025 10.23 10.23 10.22 10.22 595 -0.13(-1.30%)
Mar 25, 2025 10.42 10.46 10.36 10.36 1,248 +0.12(+1.22%)
Mar 24, 2025 10.32 10.32 10.23 10.23 128 -0.13(-1.25%)
Mar 21, 2025 10.40 10.41 10.36 10.36 1,748 -0.10(-0.95%)
Mar 20, 2025 10.54 10.54 10.46 10.46 3,903 -0.06(-0.57%)
Mar 19, 2025 10.52 10.52 10.52 10.52 84 +0.13(+1.29%)
Mar 18, 2025 10.33 10.39 10.30 10.39 874 +0.18(+1.75%)
Mar 17, 2025 9.989 10.29 9.989 10.21 1,737 +0.20(+2.04%)
Mar 14, 2025 9.900 10.02 9.900 10.00 221 +0.27(+2.81%)
Mar 13, 2025 9.631 9.730 9.631 9.730 105 +0.13(+1.35%)
Mar 12, 2025 9.601 9.601 9.601 9.601 52 -0.00(-0.05%)
Mar 11, 2025 9.571 9.606 9.571 9.606 122 +0.05(+0.57%)
Mar 10, 2025 9.711 9.711 9.551 9.551 2,043 -0.26(-2.64%)
Mar 07, 2025 9.740 9.810 9.740 9.810 377 +0.18(+1.91%)
Mar 06, 2025 9.760 9.760 9.626 9.626 2,012 -0.04(-0.41%)
Mar 05, 2025 9.601 9.666 9.601 9.666 448 +0.21(+2.26%)
Mar 04, 2025 9.333 9.452 9.333 9.452 8,825 +0.08(+0.85%)
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 Of Service.