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 )

9.650 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Mar 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 (%)
Mar 12, 2025 9.650 9.650 9.650 9.650 52 -0.00(-0.05%)
Mar 11, 2025 9.620 9.655 9.620 9.655 122 +0.05(+0.57%)
Mar 10, 2025 9.760 9.760 9.600 9.600 2,033 -0.26(-2.64%)
Mar 07, 2025 9.790 9.860 9.790 9.860 376 +0.18(+1.91%)
Mar 06, 2025 9.809 9.809 9.675 9.675 2,002 -0.04(-0.41%)
Mar 05, 2025 9.650 9.715 9.650 9.715 446 +0.21(+2.26%)
Mar 04, 2025 9.380 9.500 9.380 9.500 8,781 +0.08(+0.85%)
Mar 03, 2025 9.500 9.570 9.420 9.420 4,309 +0.01(+0.14%)
Feb 28, 2025 9.470 9.470 9.407 9.407 324 -0.28(-2.92%)
Feb 27, 2025 9.600 9.740 9.600 9.690 801 +0.07(+0.73%)
Feb 26, 2025 9.690 9.710 9.620 9.620 503 -0.27(-2.73%)
Feb 25, 2025 9.880 9.930 9.780 9.890 823 +0.21(+2.12%)
Feb 24, 2025 9.840 9.840 9.685 9.685 2,105 -0.23(-2.37%)
Feb 21, 2025 9.870 9.920 9.870 9.920 236 -0.06(-0.60%)
Feb 20, 2025 10.03 10.03 9.980 9.980 475 -0.03(-0.30%)
Feb 19, 2025 10.05 10.08 9.991 10.01 14,698 -0.20(-1.96%)
Feb 18, 2025 10.17 10.21 10.17 10.21 628 +0.04(+0.39%)
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%)
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.