Skip to main content

First Trust Brazil AlphaDEX Fund (NQ:FBZ)

11.98 +0.26 (+2.22%)
Official Closing Price Updated: 4:15 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 11.70 12.03 11.70 11.98 6,364 +0.26(+2.22%)
Jun 27, 2025 11.66 11.75 11.65 11.72 3,206 -0.01(-0.09%)
Jun 26, 2025 11.66 11.73 11.66 11.73 362 +0.22(+1.92%)
Jun 25, 2025 11.59 11.59 11.42 11.51 4,337 -0.24(-2.02%)
Jun 24, 2025 11.73 11.75 11.66 11.75 1,061 +0.12(+1.06%)
Jun 23, 2025 11.62 11.62 11.62 11.62 2,033 +0.09(+0.78%)
Jun 20, 2025 11.69 11.75 11.53 11.53 21,910 -0.24(-2.02%)
Jun 18, 2025 11.80 11.84 11.72 11.77 70,058 +0.00(+0.00%)
Jun 17, 2025 11.85 11.86 11.74 11.77 98,486 -0.16(-1.33%)
Jun 16, 2025 11.83 11.94 11.83 11.93 2,693 +0.31(+2.66%)
Jun 13, 2025 11.65 11.67 11.56 11.62 2,391 +0.01(+0.08%)
Jun 12, 2025 11.61 11.61 11.61 11.61 36 +0.06(+0.50%)
Jun 11, 2025 11.38 11.68 11.38 11.55 5,383 +0.10(+0.91%)
Jun 10, 2025 11.51 11.55 11.45 11.45 1,537 +0.00(+0.04%)
Jun 09, 2025 11.31 11.44 11.23 11.44 8,270 +0.04(+0.35%)
Jun 06, 2025 11.33 11.41 11.29 11.41 17,656 +0.02(+0.22%)
Jun 05, 2025 11.41 11.43 11.38 11.38 43,036 +0.05(+0.44%)
Jun 04, 2025 11.45 11.49 11.33 11.33 1,433 -0.07(-0.65%)
Jun 03, 2025 11.21 11.41 11.21 11.41 1,916 +0.15(+1.32%)
Jun 02, 2025 11.25 11.26 11.17 11.26 8,672 +0.04(+0.35%)
May 30, 2025 11.14 11.22 11.11 11.22 2,814 -0.22(-1.90%)
May 29, 2025 11.39 11.47 11.37 11.43 11,227 +0.17(+1.49%)
May 28, 2025 11.30 11.40 11.18 11.27 53,631 -0.17(-1.47%)
May 27, 2025 11.44 11.47 11.27 11.43 9,299 +0.17(+1.49%)
May 23, 2025 11.00 11.28 10.97 11.27 867 +0.13(+1.21%)
May 22, 2025 11.13 11.13 11.13 11.13 295 +0.01(+0.13%)
May 21, 2025 11.06 11.12 11.06 11.12 266 -0.14(-1.27%)
May 20, 2025 11.24 11.26 11.16 11.26 347 +0.06(+0.57%)
May 19, 2025 11.23 11.23 11.20 11.20 47,623 +0.07(+0.59%)
May 16, 2025 11.13 11.13 11.13 11.13 101 +0.14(+1.24%)
May 15, 2025 11.01 11.09 10.93 11.00 3,757 -0.08(-0.76%)
May 14, 2025 11.11 11.15 11.06 11.08 3,670 +0.02(+0.18%)
May 13, 2025 10.94 11.12 10.94 11.06 4,953 +0.27(+2.47%)
May 12, 2025 10.73 10.79 10.73 10.79 740 -0.09(-0.82%)
May 09, 2025 10.87 11.00 10.87 10.88 8,589 +0.03(+0.27%)
May 08, 2025 10.81 10.85 10.81 10.85 214 +0.33(+3.10%)
May 07, 2025 10.62 10.62 10.53 10.53 701 -0.18(-1.66%)
May 06, 2025 10.65 10.70 10.58 10.70 1,175 -0.05(-0.46%)
May 05, 2025 11.05 11.05 10.70 10.75 75,388 -0.21(-1.89%)
May 02, 2025 10.93 10.96 10.91 10.96 2,820 +0.11(+1.00%)
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.