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 )

9.020 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Jan 13, 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 (%)
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%)
Dec 02, 2024 9.768 9.778 9.729 9.758 2,197 -0.12(-1.20%)
Nov 29, 2024 9.749 9.897 9.749 9.877 2,063 -0.30(-2.96%)
Nov 27, 2024 10.24 10.24 10.18 10.18 2,155 -0.36(-3.42%)
Nov 26, 2024 10.57 10.57 10.53 10.54 2,311 +0.05(+0.47%)
Nov 25, 2024 10.45 10.49 10.45 10.49 572 +0.05(+0.47%)
Nov 22, 2024 10.26 10.44 10.26 10.44 993 +0.16(+1.53%)
Nov 21, 2024 10.24 10.28 10.24 10.28 662 -0.10(-0.94%)
Nov 20, 2024 10.36 10.38 10.34 10.38 15,227 -0.05(-0.47%)
Nov 19, 2024 10.43 10.43 10.43 10.43 58 -0.04(-0.38%)
Nov 18, 2024 10.42 10.47 10.42 10.47 1,618 +0.07(+0.67%)
Nov 15, 2024 10.45 10.45 10.40 10.40 804 -0.08(-0.76%)
Nov 14, 2024 10.51 10.51 10.48 10.48 582 +0.02(+0.24%)
Nov 13, 2024 10.41 10.45 10.38 10.45 1,185 -0.03(-0.33%)
Nov 12, 2024 10.41 10.49 10.41 10.49 323 -0.06(-0.56%)
Nov 11, 2024 10.57 10.57 10.52 10.55 527 -0.04(-0.37%)
Nov 08, 2024 10.49 10.59 10.42 10.59 1,060 -0.18(-1.65%)
Nov 07, 2024 10.71 10.76 10.71 10.76 212 -0.17(-1.54%)
Nov 06, 2024 10.61 10.93 10.61 10.93 1,070 +0.21(+1.94%)
Nov 05, 2024 10.56 10.75 10.53 10.73 4,184 +0.10(+0.97%)
Nov 04, 2024 10.62 10.62 10.62 10.62 32 +0.34(+3.31%)
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.