First Trust Brazil AlphaDEX® Fund

FBZ
🏛️ usa →
11.52
Last Update: 2025-07-11
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-07-11 11.46 11.52 11.46 11.52 0.0M
2025-07-10 11.49 11.60 11.49 11.60 0.0M
2025-07-09 11.90 11.90 11.78 11.78 0.0M
2025-07-08 11.89 12.00 11.89 11.95 0.0M
2025-07-07 12.20 12.20 12.00 12.00 0.0M
2025-07-03 12.13 12.19 12.13 12.19 0.0M
2025-07-02 11.98 12.00 11.95 11.95 0.0M
2025-07-01 12.09 12.09 11.91 12.00 0.0M
2025-06-30 11.70 12.03 11.70 11.98 0.0M
2025-06-27 11.66 11.75 11.65 11.72 0.0M
2025-06-26 11.66 11.73 11.66 11.73 0.0M
2025-06-25 11.73 11.73 11.55 11.65 0.0M
2025-06-24 11.87 11.89 11.80 11.89 0.0M
2025-06-23 11.76 11.76 11.76 11.76 0.0M
2025-06-20 11.83 11.89 11.67 11.67 0.0M
2025-06-18 11.94 11.98 11.86 11.91 0.1M
2025-06-17 11.99 12.00 11.88 11.91 0.1M
2025-06-16 11.97 12.08 11.97 12.07 0.0M
2025-06-13 11.79 11.81 11.70 11.76 0.0M
2025-06-12 11.75 11.75 11.75 11.75 0.0M
2025-06-11 11.51 11.82 11.51 11.69 0.0M
2025-06-10 11.65 11.68 11.59 11.59 0.0M
2025-06-09 11.44 11.58 11.36 11.58 0.0M
2025-06-06 11.46 11.54 11.42 11.54 0.0M
2025-06-05 11.54 11.56 11.51 11.52 0.0M
2025-06-04 11.59 11.63 11.47 11.47 0.0M
2025-06-03 11.34 11.54 11.34 11.54 0.0M
2025-06-02 11.38 11.39 11.30 11.39 0.0M
2025-05-30 11.27 11.35 11.24 11.35 0.0M
2025-05-29 11.52 11.61 11.51 11.57 0.0M
2025-05-28 11.43 11.53 11.31 11.40 0.1M
2025-05-27 11.58 11.61 11.40 11.57 0.0M
2025-05-23 11.13 11.41 11.10 11.40 0.0M
2025-05-22 11.26 11.26 11.26 11.26 0.0M
2025-05-21 11.19 11.25 11.19 11.25 0.0M
2025-05-20 11.37 11.40 11.29 11.40 0.0M
2025-05-19 11.36 11.36 11.33 11.33 0.0M
2025-05-16 11.26 11.26 11.26 11.26 0.0M
2025-05-15 11.14 11.22 11.06 11.13 0.0M
2025-05-14 11.24 11.28 11.19 11.21 0.0M
2025-05-13 11.07 11.25 11.07 11.19 0.0M
2025-05-12 10.86 10.92 10.86 10.92 0.0M
2025-05-09 11.00 11.13 11.00 11.01 0.0M
2025-05-08 10.94 10.98 10.94 10.98 0.0M
2025-05-07 10.75 10.75 10.65 10.65 0.0M
2025-05-06 10.78 10.83 10.71 10.83 0.0M
2025-05-05 11.18 11.18 10.83 10.88 0.1M
2025-05-02 11.06 11.09 11.04 11.09 0.0M
2025-05-01 11.00 11.07 10.98 10.98 0.0M
2025-04-30 10.91 11.00 10.88 11.00 0.0M
2025-04-29 11.11 11.18 11.11 11.11 0.0M
2025-04-28 11.10 11.10 10.93 11.06 0.0M
2025-04-25 10.94 11.05 10.87 10.97 0.0M
2025-04-24 10.89 10.90 10.86 10.90 0.0M
2025-04-23 10.86 10.90 10.70 10.71 0.0M
2025-04-22 10.38 10.47 10.38 10.47 0.0M
2025-04-21 10.12 10.18 10.12 10.18 0.0M
2025-04-17 10.00 10.24 9.99 10.21 0.0M
2025-04-16 10.08 10.08 9.97 9.98 0.0M
2025-04-15 10.13 10.17 10.08 10.08 0.0M
2025-04-14 10.01 10.06 10.01 10.06 0.0M
2025-04-11 9.61 9.94 9.61 9.94 0.0M
2025-04-10 9.67 9.67 9.67 9.67 0.0M
2025-04-09 9.34 9.88 9.34 9.88 0.0M
2025-04-08 9.65 9.65 9.30 9.36 0.0M
2025-04-07 9.66 9.66 9.51 9.60 0.0M
2025-04-04 9.97 9.97 9.75 9.81 0.0M
2025-04-03 10.56 10.56 10.37 10.42 0.0M
2025-04-02 10.16 10.23 10.16 10.23 0.0M
2025-04-01 10.15 10.33 10.15 10.33 0.0M
2025-03-31 10.15 10.15 10.15 10.15 0.0M
2025-03-28 10.19 10.19 10.18 10.18 0.0M
2025-03-27 10.32 10.37 10.25 10.37 0.0M
2025-03-26 10.28 10.28 10.28 10.28 0.0M
2025-03-25 10.47 10.51 10.41 10.41 0.0M
2025-03-24 10.37 10.37 10.29 10.29 0.0M
2025-03-21 10.45 10.46 10.42 10.42 0.0M
2025-03-20 10.59 10.59 10.52 10.52 0.0M
2025-03-19 10.58 10.58 10.58 10.58 0.0M
2025-03-18 10.38 10.44 10.35 10.44 0.0M
2025-03-17 10.04 10.34 10.04 10.26 0.0M
2025-03-14 9.95 10.07 9.95 10.06 0.0M
2025-03-13 9.68 9.78 9.68 9.78 0.0M
2025-03-12 9.65 9.65 9.65 9.65 0.0M
2025-03-11 9.62 9.66 9.62 9.66 0.0M
2025-03-10 9.76 9.76 9.60 9.60 0.0M
2025-03-07 9.79 9.86 9.79 9.86 0.0M
2025-03-06 9.81 9.81 9.68 9.68 0.0M
2025-03-05 9.65 9.72 9.65 9.72 0.0M
2025-03-04 9.38 9.50 9.38 9.50 0.0M
2025-03-03 9.50 9.57 9.42 9.42 0.0M
2025-02-28 9.47 9.47 9.41 9.41 0.0M
2025-02-27 9.60 9.74 9.60 9.69 0.0M
2025-02-26 9.69 9.71 9.62 9.62 0.0M
2025-02-25 9.88 9.93 9.78 9.89 0.0M
2025-02-24 9.84 9.84 9.69 9.69 0.0M
2025-02-21 9.87 9.92 9.87 9.92 0.0M
2025-02-20 10.03 10.03 9.98 9.98 0.0M
2025-02-19 10.05 10.08 9.99 10.01 0.0M
2025-02-18 10.17 10.21 10.17 10.21 0.0M
2025-02-14 10.00 10.18 10.00 10.17 0.0M
2025-02-13 9.83 9.89 9.83 9.89 0.0M
2025-02-12 9.84 9.84 9.84 9.84 0.0M
2025-02-11 10.00 10.00 9.96 9.97 0.0M
2025-02-10 9.87 9.90 9.84 9.90 0.0M
2025-02-07 9.69 9.73 9.67 9.67 0.0M
2025-02-06 9.86 9.92 9.86 9.92 0.0M
2025-02-05 9.86 9.86 9.83 9.83 0.0M
2025-02-04 9.89 9.89 9.84 9.89 0.0M
2025-02-03 9.85 9.86 9.83 9.86 0.0M
2025-01-31 9.78 9.78 9.78 9.78 0.0M
2025-01-30 9.78 9.87 9.78 9.87 0.0M
2025-01-29 9.66 9.66 9.60 9.60 0.0M
2025-01-28 9.66 9.66 9.61 9.65 0.0M
2025-01-27 9.57 9.66 9.57 9.66 0.0M
2025-01-24 9.46 9.49 9.45 9.48 0.0M
2025-01-23 9.50 9.50 9.44 9.44 0.0M
2025-01-22 9.46 9.46 9.46 9.46 0.0M
2025-01-21 9.27 9.30 9.22 9.30 0.0M
2025-01-17 9.25 9.27 9.20 9.20 0.0M
2025-01-16 9.22 9.22 9.07 9.11 0.0M
2025-01-15 9.20 9.36 9.20 9.36 0.0M
2025-01-14 9.06 9.08 9.05 9.05 0.0M
2025-01-13 9.00 9.02 8.99 9.02 0.0M
2025-01-10 9.04 9.04 8.97 8.97 0.0M
2025-01-08 9.07 9.11 9.07 9.10 0.0M
2025-01-07 9.28 9.28 9.23 9.23 0.0M
2025-01-06 9.12 9.12 9.10 9.10 0.0M
2025-01-03 9.01 9.01 8.91 8.91 0.0M
2025-01-02 8.99 9.04 8.99 9.04 0.0M