First Trust Brazil AlphaDEX® ETF (FBZ)
10.42
-0.10
(-0.94%)
USD |
NASDAQ |
Nov 21, 16:00
10.41
-0.01
(-0.10%)
After-Hours: 20:00
FBZ Price: 10.42 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 10.38 | 10.40 | 10.38 | 10.42 | 651.00 |
| Nov 20, 2024 | 10.50 | 10.50 | 10.48 | 10.52 | 14969.00 |
| Nov 19, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 0.000 |
| Nov 18, 2024 | 10.56 | 10.60 | 10.56 | 10.61 | 1487.00 |
| Nov 15, 2024 | 10.59 | 10.59 | 10.59 | 10.54 | 781.00 |
| Nov 14, 2024 | 10.65 | 10.65 | 10.65 | 10.62 | 550.00 |
| Nov 13, 2024 | 10.55 | 10.58 | 10.52 | 10.60 | 1168.00 |
| Nov 12, 2024 | 10.56 | 10.60 | 10.56 | 10.63 | 306.00 |
| Nov 11, 2024 | 10.71 | 10.71 | 10.66 | 10.69 | 513.00 |
| Nov 08, 2024 | 10.63 | 10.73 | 10.56 | 10.73 | 1046.00 |
| Nov 07, 2024 | 10.86 | 10.91 | 10.86 | 10.91 | 210.00 |
| Nov 06, 2024 | 10.75 | 11.08 | 10.75 | 11.08 | 1056.00 |
| Nov 05, 2024 | 10.70 | 10.89 | 10.67 | 10.87 | 4129.00 |
| Nov 04, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 32.00 |
| Nov 01, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 255.00 |
| Oct 31, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 19.00 |
| Oct 30, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 77.00 |
| Oct 29, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 496.00 |
| Oct 28, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 4.000 |
| Oct 25, 2024 | 10.81 | 10.84 | 10.78 | 10.78 | 892.00 |
| Oct 24, 2024 | 10.76 | 10.84 | 10.76 | 10.84 | 767.00 |
| Oct 23, 2024 | 10.69 | 10.78 | 10.69 | 10.78 | 755.00 |
| Oct 22, 2024 | 10.73 | 10.83 | 10.73 | 10.83 | 696.00 |
| Oct 21, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 6.000 |
| Oct 18, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 102.00 |
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
11.79
Average
11.41
Median
Dec 27 2021