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
2024-12-31 9.07 9.07 9.04 9.04 0.0M
2024-12-30 8.99 9.06 8.99 9.06 0.0M
2024-12-27 9.11 9.11 8.97 9.03 0.0M
2024-12-26 9.16 9.16 9.12 9.12 0.0M
2024-12-24 9.18 9.20 9.18 9.20 0.0M
2024-12-23 9.14 9.14 9.10 9.12 0.0M
2024-12-20 9.31 9.38 9.30 9.38 0.0M
2024-12-19 9.24 9.29 9.24 9.27 0.0M
2024-12-18 9.53 9.53 9.00 9.04 0.0M
2024-12-17 9.55 9.72 9.55 9.64 0.0M
2024-12-16 9.73 9.73 9.56 9.56 0.0M
2024-12-13 9.85 9.89 9.75 9.75 0.0M
2024-12-12 10.27 10.29 10.01 10.07 0.0M
2024-12-11 10.14 10.40 10.14 10.37 0.0M
2024-12-10 10.11 10.11 10.09 10.11 0.0M
2024-12-09 10.04 10.04 10.00 10.00 0.0M
2024-12-06 9.99 9.99 9.95 9.97 0.0M
2024-12-05 10.25 10.27 10.18 10.21 0.0M
2024-12-04 10.06 10.06 10.05 10.05 0.0M
2024-12-03 9.93 10.00 9.93 10.00 0.0M
2024-12-02 9.90 9.91 9.86 9.89 0.0M
2024-11-29 9.88 10.03 9.88 10.01 0.0M
2024-11-27 10.38 10.38 10.32 10.32 0.0M
2024-11-26 10.71 10.71 10.67 10.68 0.0M
2024-11-25 10.59 10.63 10.59 10.63 0.0M
2024-11-22 10.40 10.58 10.40 10.58 0.0M
2024-11-21 10.38 10.42 10.38 10.42 0.0M
2024-11-20 10.50 10.52 10.48 10.52 0.0M
2024-11-19 10.57 10.57 10.57 10.57 0.0M
2024-11-18 10.56 10.61 10.56 10.61 0.0M
2024-11-15 10.59 10.59 10.54 10.54 0.0M
2024-11-14 10.65 10.65 10.62 10.62 0.0M
2024-11-13 10.55 10.60 10.52 10.60 0.0M
2024-11-12 10.56 10.63 10.56 10.63 0.0M
2024-11-11 10.71 10.71 10.66 10.69 0.0M
2024-11-08 10.63 10.73 10.56 10.73 0.0M
2024-11-07 10.86 10.91 10.86 10.91 0.0M
2024-11-06 10.75 11.08 10.75 11.08 0.0M
2024-11-05 10.71 10.89 10.67 10.87 0.0M
2024-11-04 10.77 10.77 10.77 10.77 0.0M
2024-11-01 10.42 10.42 10.42 10.42 0.0M
2024-10-31 10.74 10.74 10.74 10.74 0.0M
2024-10-30 10.78 10.78 10.78 10.78 0.0M
2024-10-29 10.80 10.80 10.80 10.80 0.0M
2024-10-28 10.92 10.92 10.92 10.92 0.0M
2024-10-25 10.81 10.84 10.78 10.78 0.0M
2024-10-24 10.77 10.84 10.77 10.84 0.0M
2024-10-23 10.69 10.78 10.69 10.78 0.0M
2024-10-22 10.73 10.83 10.73 10.83 0.0M
2024-10-21 10.84 10.84 10.84 10.84 0.0M
2024-10-18 10.84 10.84 10.84 10.84 0.0M
2024-10-17 10.92 10.92 10.92 10.92 0.0M
2024-10-16 10.90 10.90 10.90 10.90 0.0M
2024-10-15 10.87 10.87 10.87 10.87 0.0M
2024-10-14 10.73 11.06 10.73 10.96 0.0M
2024-10-11 10.70 10.75 10.64 10.75 0.0M
2024-10-10 10.94 10.94 10.92 10.92 0.0M
2024-10-09 10.84 10.85 10.84 10.85 0.0M
2024-10-08 11.09 11.09 11.09 11.09 0.0M
2024-10-07 11.18 11.18 11.18 11.18 0.0M
2024-10-04 11.25 11.25 11.25 11.25 0.0M
2024-10-03 11.19 11.26 11.19 11.26 0.0M
2024-10-02 11.43 11.43 11.43 11.43 0.0M
2024-10-01 11.26 11.39 11.26 11.39 0.0M
2024-09-30 11.50 11.50 11.32 11.32 0.0M
2024-09-27 11.64 11.69 11.63 11.63 0.0M
2024-09-26 11.39 11.39 11.34 11.34 0.0M
2024-09-25 11.46 11.46 11.46 11.46 0.0M
2024-09-24 11.43 11.59 11.43 11.51 0.0M
2024-09-23 11.25 11.26 11.23 11.26 0.0M
2024-09-20 11.35 11.35 11.35 11.35 0.0M
2024-09-19 11.76 11.76 11.68 11.68 0.0M
2024-09-18 11.69 11.76 11.54 11.60 0.0M
2024-09-17 11.70 11.70 11.70 11.70 0.0M
2024-09-16 11.56 11.66 11.46 11.46 0.0M
2024-09-13 11.45 11.48 11.44 11.48 0.0M
2024-09-12 11.25 11.35 11.22 11.35 0.0M
2024-09-11 11.27 11.27 11.27 11.27 0.0M
2024-09-10 11.25 11.26 11.12 11.22 0.0M
2024-09-09 11.44 11.44 11.38 11.38 0.0M
2024-09-06 11.45 11.45 11.30 11.37 0.0M
2024-09-05 11.59 11.59 11.59 11.59 0.0M
2024-09-04 11.32 11.42 11.32 11.42 0.0M
2024-09-03 11.31 11.31 11.16 11.26 0.0M
2024-08-30 11.22 11.37 11.21 11.37 0.0M
2024-08-29 11.38 11.38 11.38 11.38 0.0M
2024-08-28 11.61 11.61 11.61 11.61 0.0M
2024-08-27 11.70 11.70 11.66 11.69 0.0M
2024-08-26 11.77 11.77 11.74 11.74 0.0M
2024-08-23 11.69 11.73 11.69 11.71 0.0M
2024-08-22 11.58 11.58 11.42 11.45 0.0M
2024-08-21 11.75 11.76 11.75 11.76 0.0M
2024-08-20 11.77 11.77 11.73 11.73 0.0M
2024-08-19 11.73 11.97 11.73 11.93 0.0M
2024-08-16 11.56 11.59 11.48 11.52 0.0M
2024-08-15 11.55 11.55 11.55 11.55 0.0M
2024-08-14 11.43 11.51 11.43 11.51 0.0M
2024-08-13 11.15 11.34 11.15 11.34 0.0M
2024-08-12 11.12 11.14 11.07 11.09 0.0M
2024-08-09 10.91 11.06 10.91 11.06 0.0M
2024-08-08 10.63 10.75 10.60 10.75 0.0M
2024-08-07 10.43 10.43 10.39 10.43 0.0M
2024-08-06 10.31 10.42 10.31 10.38 0.0M
2024-08-05 10.13 10.21 10.13 10.14 0.0M
2024-08-02 10.31 10.31 10.31 10.31 0.0M
2024-08-01 10.50 10.50 10.38 10.38 0.0M
2024-07-31 10.52 10.52 10.52 10.52 0.0M
2024-07-30 10.50 10.57 10.50 10.57 0.0M
2024-07-29 10.51 10.56 10.51 10.55 0.0M
2024-07-26 10.56 10.59 10.51 10.56 0.0M
2024-07-25 10.53 10.53 10.51 10.51 0.0M
2024-07-24 10.64 10.64 10.46 10.46 0.0M
2024-07-23 10.72 10.88 10.71 10.71 0.0M
2024-07-22 10.89 11.00 10.88 10.91 0.0M
2024-07-19 10.96 10.96 10.81 10.82 0.0M
2024-07-18 10.96 10.96 10.74 10.74 0.0M
2024-07-17 11.18 11.19 11.16 11.16 0.0M
2024-07-16 11.22 11.30 11.16 11.21 0.0M
2024-07-15 11.12 11.24 11.12 11.18 0.0M
2024-07-12 11.09 11.19 11.09 11.19 0.0M
2024-07-11 11.05 11.10 11.05 11.09 0.0M
2024-07-10 11.04 11.05 10.98 11.02 0.0M
2024-07-09 10.80 11.01 10.80 10.98 0.0M
2024-07-08 10.76 10.80 10.76 10.80 0.0M
2024-07-05 10.71 10.81 10.71 10.81 0.0M
2024-07-03 10.58 10.64 10.58 10.64 0.0M
2024-07-02 10.36 10.38 10.25 10.36 0.0M
2024-07-01 10.46 10.46 10.33 10.33 0.0M
2024-06-28 10.56 10.56 10.41 10.46 0.0M
2024-06-27 10.63 10.66 10.63 10.66 0.0M
2024-06-26 10.58 10.58 10.58 10.58 0.0M
2024-06-25 10.68 10.68 10.66 10.68 0.0M
2024-06-24 10.76 10.76 10.75 10.76 0.0M
2024-06-21 10.63 10.63 10.52 10.56 0.0M
2024-06-20 10.52 10.52 10.45 10.45 0.0M
2024-06-18 10.45 10.47 10.45 10.45 0.0M
2024-06-17 10.46 10.46 10.39 10.46 0.0M
2024-06-14 10.43 10.58 10.43 10.54 0.0M
2024-06-13 10.61 10.61 10.57 10.59 0.0M
2024-06-12 10.69 10.69 10.58 10.58 0.0M
2024-06-11 10.68 10.73 10.68 10.72 0.0M
2024-06-10 10.67 10.71 10.67 10.70 0.0M
2024-06-07 11.06 11.06 10.75 10.75 0.0M
2024-06-06 11.06 11.06 11.06 11.06 0.0M
2024-06-05 10.90 10.96 10.83 10.91 0.0M
2024-06-04 10.85 10.90 10.83 10.90 0.0M
2024-06-03 10.96 11.07 10.96 11.01 0.0M
2024-05-31 11.01 11.07 11.01 11.07 0.0M
2024-05-30 11.25 11.27 11.24 11.24 0.0M
2024-05-29 11.16 11.20 11.16 11.16 0.0M
2024-05-28 11.62 11.62 11.38 11.44 0.0M
2024-05-24 11.48 11.50 11.44 11.44 0.0M
2024-05-23 11.50 11.50 11.38 11.45 0.0M
2024-05-22 11.54 11.58 11.53 11.55 0.0M
2024-05-21 11.84 11.85 11.80 11.82 0.0M
2024-05-20 11.82 11.83 11.81 11.81 0.0M
2024-05-17 11.78 11.82 11.78 11.82 0.0M
2024-05-16 11.72 11.81 11.72 11.81 0.0M
2024-05-15 11.57 11.73 11.56 11.73 0.0M
2024-05-14 11.53 11.63 11.53 11.63 0.0M
2024-05-13 11.55 11.55 11.50 11.50 0.0M
2024-05-10 11.57 11.57 11.45 11.45 0.0M
2024-05-09 11.46 11.57 11.46 11.57 0.0M
2024-05-08 11.72 11.81 11.72 11.78 0.0M
2024-05-07 11.80 11.82 11.77 11.81 0.0M
2024-05-06 11.87 11.91 11.84 11.86 0.0M
2024-05-03 11.79 11.85 11.79 11.81 0.0M
2024-05-02 11.54 11.54 11.54 11.54 0.0M
2024-05-01 11.22 11.22 11.15 11.21 0.0M
2024-04-30 11.23 11.24 11.23 11.24 0.0M
2024-04-29 11.49 11.53 11.48 11.53 0.0M
2024-04-26 11.47 11.51 11.43 11.51 0.0M
2024-04-25 11.15 11.21 11.15 11.21 0.0M
2024-04-24 11.21 11.25 11.21 11.24 0.0M
2024-04-23 11.23 11.41 11.23 11.41 0.0M
2024-04-22 11.18 11.33 11.18 11.33 0.0M
2024-04-19 11.11 11.25 11.11 11.25 0.0M
2024-04-18 11.03 11.11 11.03 11.11 0.0M
2024-04-17 11.15 11.16 11.15 11.16 0.0M
2024-04-16 11.11 11.16 11.10 11.14 0.0M
2024-04-15 11.50 11.50 11.43 11.44 0.0M
2024-04-12 11.52 11.55 11.51 11.51 0.0M
2024-04-11 11.78 11.85 11.78 11.85 0.0M
2024-04-10 11.89 11.91 11.89 11.91 0.0M
2024-04-09 12.24 12.25 12.23 12.25 0.0M
2024-04-08 12.18 12.18 12.16 12.16 0.0M
2024-04-05 12.01 12.02 11.96 11.96 0.0M
2024-04-04 12.22 12.22 12.03 12.03 0.0M
2024-04-03 11.83 12.01 11.83 11.92 0.0M
2024-04-02 11.93 11.95 11.93 11.95 0.0M
2024-04-01 12.01 12.01 11.85 11.85 0.0M
2024-03-28 12.18 12.18 12.09 12.15 0.0M
2024-03-27 12.09 12.14 12.09 12.14 0.0M
2024-03-26 12.10 12.10 12.10 12.10 0.0M
2024-03-25 12.10 12.10 12.05 12.07 0.0M
2024-03-22 12.04 12.04 12.03 12.03 0.0M
2024-03-21 12.11 12.16 12.11 12.16 0.0M
2024-03-20 12.08 12.29 12.08 12.29 0.0M
2024-03-19 12.02 12.05 12.01 12.01 0.0M
2024-03-18 11.88 11.88 11.88 11.88 0.0M
2024-03-15 11.97 11.97 11.97 11.97 0.0M
2024-03-14 12.16 12.16 11.98 12.08 0.0M
2024-03-13 11.92 12.03 11.92 12.03 0.0M
2024-03-12 11.99 11.99 11.99 11.99 0.0M
2024-03-11 11.93 11.96 11.89 11.96 0.0M
2024-03-08 11.95 12.04 11.88 12.04 0.0M
2024-03-07 12.05 12.05 12.05 12.05 0.0M
2024-03-06 12.05 12.13 12.05 12.05 0.0M
2024-03-05 12.04 12.04 11.99 11.99 0.0M
2024-03-04 12.01 12.08 12.01 12.02 0.0M
2024-03-01 12.11 12.14 12.09 12.14 0.0M
2024-02-29 12.00 12.00 11.92 11.97 0.0M
2024-02-28 12.19 12.19 12.10 12.10 0.0M
2024-02-27 11.96 12.30 11.96 12.16 0.0M
2024-02-26 11.85 11.94 11.85 11.89 0.0M
2024-02-23 11.79 11.84 11.79 11.83 0.0M
2024-02-22 12.04 12.04 11.95 11.95 0.0M
2024-02-21 11.97 11.97 11.97 11.97 0.0M
2024-02-20 11.94 11.97 11.94 11.96 0.0M
2024-02-16 11.87 11.87 11.83 11.83 0.0M
2024-02-15 11.82 11.82 11.82 11.82 0.0M
2024-02-14 11.83 11.83 11.83 11.83 0.0M
2024-02-13 11.67 11.67 11.65 11.65 0.0M
2024-02-12 12.05 12.05 11.93 11.98 0.0M
2024-02-09 11.86 11.86 11.86 11.86 0.0M
2024-02-08 11.71 11.71 11.71 11.71 0.0M
2024-02-07 11.92 12.00 11.92 11.99 0.0M
2024-02-06 11.83 11.94 11.82 11.94 0.0M
2024-02-05 11.61 11.61 11.59 11.59 0.0M
2024-02-02 11.61 11.78 11.61 11.77 0.0M
2024-02-01 11.74 11.81 11.74 11.81 0.0M
2024-01-31 11.77 11.85 11.74 11.74 0.0M
2024-01-30 11.59 11.69 11.55 11.59 0.2M
2024-01-29 11.83 11.83 11.80 11.81 0.0M
2024-01-26 11.89 12.01 11.89 12.00 0.0M
2024-01-25 11.89 11.91 11.78 11.84 0.0M
2024-01-24 11.77 11.87 11.71 11.71 0.0M
2024-01-23 11.67 11.84 11.67 11.84 0.0M
2024-01-22 11.61 11.61 11.38 11.50 0.0M
2024-01-19 11.49 11.59 11.48 11.59 0.0M
2024-01-18 11.55 11.55 11.55 11.55 0.0M
2024-01-17 11.67 11.67 11.66 11.66 0.0M
2024-01-16 11.89 11.89 11.71 11.71 0.0M
2024-01-12 12.03 12.03 11.98 12.01 0.0M
2024-01-11 11.91 11.96 11.82 11.96 0.0M
2024-01-10 12.00 12.00 11.89 11.89 0.0M
2024-01-09 11.92 11.96 11.90 11.90 0.0M
2024-01-08 12.00 12.10 12.00 12.05 0.0M
2024-01-05 12.08 12.12 11.96 12.01 0.0M
2024-01-04 11.87 11.87 11.76 11.76 0.0M
2024-01-03 12.02 12.02 11.92 11.98 0.0M
2024-01-02 12.14 12.14 11.95 11.95 0.0M