First Trust Brazil AlphaDEX® ETF (FBZ)
11.81
+0.28
(+2.38%)
USD |
NASDAQ |
May 03, 16:00
11.79
-0.02
(-0.17%)
After-Hours: 20:00
FBZ Price: 11.81 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 11.79 | 11.85 | 11.79 | 11.81 | 1481.00 |
May 02, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 30.00 |
May 01, 2024 | 11.22 | 11.22 | 11.15 | 11.21 | 2020.00 |
Apr 30, 2024 | 11.23 | 11.24 | 11.23 | 11.24 | 182.00 |
Apr 29, 2024 | 11.49 | 11.53 | 11.48 | 11.53 | 1009.00 |
Apr 26, 2024 | 11.47 | 11.51 | 11.43 | 11.51 | 473.00 |
Apr 25, 2024 | 11.15 | 11.21 | 11.15 | 11.21 | 941.00 |
Apr 24, 2024 | 11.21 | 11.25 | 11.21 | 11.24 | 563.00 |
Apr 23, 2024 | 11.23 | 11.41 | 11.23 | 11.41 | 1781.00 |
Apr 22, 2024 | 11.18 | 11.33 | 11.18 | 11.33 | 3484.00 |
Apr 19, 2024 | 11.11 | 11.25 | 11.11 | 11.25 | 1068.00 |
Apr 18, 2024 | 11.03 | 11.11 | 11.03 | 11.11 | 1921.00 |
Apr 17, 2024 | 11.15 | 11.16 | 11.15 | 11.16 | 1403.00 |
Apr 16, 2024 | 11.11 | 11.16 | 11.10 | 11.14 | 1055.00 |
Apr 15, 2024 | 11.50 | 11.50 | 11.43 | 11.44 | 2205.00 |
Apr 12, 2024 | 11.52 | 11.55 | 11.51 | 11.51 | 1855.00 |
Apr 11, 2024 | 11.78 | 11.85 | 11.78 | 11.85 | 213.00 |
Apr 10, 2024 | 11.89 | 11.90 | 11.89 | 11.90 | 345.00 |
Apr 09, 2024 | 12.24 | 12.25 | 12.23 | 12.25 | 1403.00 |
Apr 08, 2024 | 12.18 | 12.18 | 12.16 | 12.16 | 919.00 |
Apr 05, 2024 | 12.01 | 12.02 | 11.96 | 11.96 | 496.00 |
Apr 04, 2024 | 12.22 | 12.22 | 12.03 | 12.03 | 1399.00 |
Apr 03, 2024 | 11.83 | 12.01 | 11.83 | 11.92 | 4722.00 |
Apr 02, 2024 | 11.93 | 11.95 | 11.93 | 11.95 | 220.00 |
Apr 01, 2024 | 12.01 | 12.01 | 11.85 | 11.85 | 18122.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
7.17
Minimum
Mar 18 2020
18.11
Maximum
Jan 23 2020
12.32
Average
11.81
Median
Sep 17 2020