First Trust Brazil AlphaDEX® ETF (FBZ)
10.51
-0.26
(-2.37%)
USD |
NASDAQ |
Nov 05, 11:40
FBZ Price: 10.51 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 21.00 |
| Oct 16, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 7.000 |
| Oct 15, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 106.00 |
| Oct 14, 2024 | 10.73 | 11.06 | 10.73 | 10.96 | 9591.00 |
| Oct 11, 2024 | 10.70 | 10.75 | 10.64 | 10.75 | 927.00 |
| Oct 10, 2024 | 10.94 | 10.94 | 10.92 | 10.92 | 139.00 |
| Oct 09, 2024 | 10.84 | 10.85 | 10.84 | 10.85 | 539.00 |
| Oct 08, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 93.00 |
| Oct 07, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 38.00 |
| Oct 04, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 152.00 |
| Oct 03, 2024 | 11.19 | 11.26 | 11.19 | 11.26 | 347.00 |
| Oct 02, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 9.000 |
| Oct 01, 2024 | 11.26 | 11.39 | 11.26 | 11.39 | 325.00 |
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
11.84
Average
11.44
Median
Jan 24 2022