First Trust Brazil AlphaDEX Fund Historical Data - FBZ

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2601	-2.38184632009	10.9201	10.9201	10.42	170	10.68490802	SP
4	-0.515	-4.60850111857	11.175	11.175	10.42	736	10.8936604	SP
12	-0.49	-4.39461883408	11.15	11.97	10.42	1710	11.39502049	SP
26	-1.205	-10.1559207754	11.865	11.97	9.98	2110	11.13285784	SP
52	0.21	2.00956937799	10.45	12.33	9.98	3113	11.50474971	SP
156	-0.99	-8.49785407725	11.65	14.49	8.98	22024	11.01835055	SP
260	-6.27	-37.0348493798	16.93	18.15	7.0265	22662	11.18709873	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1730500500	10.42	-0.32	-2.98	10.56	10.56	10.42	254
1730414100	10.74	-0.04	-0.37	10.71	10.74	10.71	18
1730327700	10.78	-0.02	-0.20	10.74	10.78	10.74	76
1730241300	10.8021	-0.12	-1.08	10.91	10.91	10.8	496
1730154900	10.9201	0.14	1.30	10.9201	10.9201	10.9201	4
1729895700	10.78	-0.06	-0.55	10.88	10.88	10.78	892
1729809300	10.84	0.06	0.56	10.72	10.84	10.72	767
1729722900	10.78	-0.05	-0.46	10.73	10.78	10.6901	755
1729636500	10.83	-0.01	-0.05	10.76	10.83	10.73	696
1729550100	10.835	0	0.00	10.835	10.835	10.835	6
1729290900	10.835	-0.09	-0.78	10.9	10.9	10.835	102
1729204500	10.92	0.02	0.18	10.795	10.92	10.795	19
1729118100	10.9	0.03	0.28	10.9	10.9	10.9	7
1729031700	10.87	-0.09	-0.82	10.86	10.87	10.8	104
1728945300	10.96	0.21	1.95	10.72	11.06	10.72	8791
1728686100	10.75	-0.17	-1.51	10.7	10.79	10.64	927
1728599700	10.915	0.06	0.60	10.9372	10.9372	10.915	139
1728513300	10.85	-0.24	-2.12	10.93	10.93	10.84	539
1728426900	11.085	-0.09	-0.81	11.085	11.085	11.085	93
1728340500	11.175	-0.08	-0.67	11.175	11.175	11.175	38
1728081300	11.25	-0.01	-0.09	11.23	11.25	11.23	152
1727994900	11.26	-0.17	-1.49	11.29	11.29	11.12	347
1727908500	11.43	0.04	0.35	11.57	11.57	11.43	8
1727822100	11.39	0.07	0.62	11.39	11.39	11.255	325
1727735700	11.32	-0.31	-2.67	11.5	11.5	11.32	806
1727476500	11.63	0.29	2.56	11.6	11.69	11.59	433
1727390100	11.34	-0.12	-1.00	11.53	11.53	11.34	1764
1727303700	11.455	-0.06	-0.48	11.455	11.455	11.455	2
1727217300	11.51	0.25	2.22	11.52	11.59	11.4321	5522
1727130900	11.26	-0.09	-0.79	11.252	11.26	11.2336	4145
1726871700	11.35	-0.33	-2.83	11.6	11.6	11.35	14
1726785300	11.68	0.08	0.69	11.76	11.76	11.68	435
1726698900	11.6	-0.1	-0.85	11.69	11.76	11.54	1629
1726612500	11.7	0.24	2.09	11.55	11.7	11.55	26
1726526100	11.46	-0.02	-0.13	11.56	11.65	11.46	9541
1726266900	11.475	0.13	1.10	11.63	11.63	11.44	590
1726180500	11.35	0.08	0.71	11.23	11.35	11.22	1613
1726094100	11.27	0.05	0.49	11.26	11.27	11.26	1070
1726007700	11.215	-0.16	-1.41	11.25	11.26	11.12	555
1725921300	11.375	0.01	0.04	11.34	11.44	11.34	289
1725662100	11.37	-0.22	-1.86	11.62	11.62	11.3	220
1725575700	11.585	0.17	1.49	11.4	11.585	11.4	84
1725489300	11.415	0.15	1.38	11.32	11.415	11.32	4008
1725402900	11.26	-0.11	-0.97	11.31	11.39	11.16	249
1725057300	11.37	-0.01	-0.09	11.16	11.37	11.16	3172
1724970900	11.38	-0.23	-1.98	11.4	11.4	11.38	195
1724884500	11.61	-0.08	-0.71	11.6	11.61	11.6	83
1724798100	11.693	-0.05	-0.40	11.7	11.7	11.66	287
1724711700	11.74	0.03	0.26	11.75	11.77	11.74	2165
1724452500	11.71	0.26	2.27	11.55	11.73	11.55	2192
1724366100	11.45	-0.31	-2.59	11.58	11.58	11.42	426
1724279700	11.755	0.03	0.21	11.7491	11.755	11.7491	502
1724193300	11.73	-0.2	-1.68	11.765	11.765	11.73	952
1724106900	11.93	0.41	3.56	11.63	11.97	11.63	1952
1723847700	11.52	-0.03	-0.22	11.5601	11.59	11.48	33489
1723761300	11.545	0.04	0.30	11.55	11.55	11.545	114
1723674900	11.51	0.17	1.50	11.4	11.51	11.4	347
1723588500	11.34	0.25	2.25	11.15	11.34	11.15	5050
1723502100	11.09	0.04	0.32	11.15	11.15	11.07	1427
1723242900	11.055	0.31	2.84	10.91	11.055	10.91	1353
1723156500	10.75	0.32	3.07	10.47	10.75	10.47	3306
1723070100	10.43	0.05	0.50	10.56	10.56	10.3901	700
1722983700	10.3779	0.24	2.40	10.31	10.42	10.31	1680
1722897300	10.135	-0.17	-1.65	9.98	10.21	9.98	608

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Brazil AlphaDEX Fund (FBZ)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Brazil AlphaDEX Fund (FBZ) Historical

First Trust Brazil AlphaDEX Fund (FBZ)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History