tiprankstipranks
First Trust Rising Dividend Achievers (BR:BFDA39)
:BFDA39
Brazil Market
BFDA39
First Trust Rising Dividend Achievers ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.2 Sh
RESEARCH TOOLSreports

First Trust Rising Dividend Achievers ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.2 Sh (BFDA39) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
84.80
84.80
83.76
84.80
84.80
0.00%
0
0.00
Sep 03, 2026
84.80
84.80
83.36
84.80
84.80
0.00%
0
0.00
Sep 02, 2026
84.80
84.80
82.64
84.80
84.80
0.00%
0
0.00
Sep 01, 2026
84.80
84.80
82.48
84.80
84.80
0.00%
0
0.00
Aug 31, 2026
84.80
84.80
84.33
84.80
84.80
0.00%
0
0.00
Aug 28, 2026
84.80
85.59
84.80
84.80
84.80
0.00%
0
0.00
Aug 27, 2026
84.80
85.28
84.64
84.80
84.80
0.00%
0
0.00
Aug 26, 2026
84.80
85.38
84.78
84.80
84.80
0.00%
0
0.00
Aug 25, 2026
84.80
85.08
84.48
84.80
84.80
0.00%
0
0.00
Aug 24, 2026
84.80
85.14
84.60
84.80
84.80
0.00%
0
0.00
Aug 21, 2026
84.80
84.80
84.00
84.80
84.80
0.00%
0
0.00
Aug 20, 2026
84.80
85.08
84.48
84.80
84.80
0.00%
0
0.00
Aug 19, 2026
84.80
85.38
84.80
84.80
84.80
0.00%
0
0.00
Aug 18, 2026
84.80
86.67
84.80
84.80
84.80
0.00%
0
0.00
Aug 17, 2026
84.80
87.21
84.80
84.80
84.80
0.00%
0
0.00
Aug 14, 2026
84.80
88.02
84.80
84.80
84.80
0.00%
0
0.00
Aug 13, 2026
84.80
87.57
84.80
84.80
84.80
0.00%
0
0.00
Aug 12, 2026
84.80
86.88
84.80
84.80
84.80
0.00%
0
0.00
Aug 11, 2026
84.80
86.16
84.80
84.80
84.80
0.00%
0
0.00
Aug 10, 2026
84.80
84.80
84.80
84.80
84.80
+4.23%
50
31.50
Aug 07, 2026
81.36
84.87
81.36
81.36
81.36
0.00%
0
0.00
Aug 06, 2026
81.36
85.23
81.36
81.36
81.36
0.00%
0
0.00
Aug 05, 2026
81.36
85.86
81.36
81.36
81.36
0.00%
0
0.00
Aug 04, 2026
81.36
85.74
81.36
81.36
81.36
0.00%
0
0.00
Aug 03, 2026
81.36
83.60
81.36
81.36
81.36
0.00%
0
0.00
Jul 31, 2026
81.36
82.88
81.36
81.36
81.36
0.00%
0
0.00
Jul 30, 2026
81.36
82.08
81.36
81.36
81.36
0.00%
0
0.00
Jul 29, 2026
81.36
81.95
81.36
81.36
81.36
0.00%
0
0.00
Jul 28, 2026
81.36
83.44
81.36
81.36
81.36
0.00%
0
0.00
Jul 27, 2026
81.36
82.48
81.36
81.36
81.36
0.00%
0
0.00
Jul 24, 2026
81.36
81.44
81.12
81.36
81.36
0.00%
0
0.00
Jul 23, 2026
81.36
81.36
80.64
81.36
81.36
0.00%
0
0.00
Jul 22, 2026
81.36
81.36
80.80
81.36
81.36
0.00%
0
0.00
Jul 21, 2026
81.36
82.08
81.12
81.36
81.36
0.00%
0
0.00
Jul 20, 2026
81.36
81.68
80.72
81.36
81.36
0.00%
0
0.00
Jul 17, 2026
81.36
82.05
81.36
81.36
81.36
0.00%
0
0.00
Jul 16, 2026
81.36
82.30
81.36
81.36
81.36
0.00%
0
0.00
Jul 15, 2026
81.40
81.40
81.36
81.36
81.36
+0.49%
100
∞
Jul 14, 2026
80.96
81.76
80.96
80.96
80.96
-0.69%
0
-
Jul 13, 2026
81.52
82.08
81.52
81.52
81.52
-0.20%
0
-
Jul 10, 2026
81.68
82.64
81.68
81.68
81.68
+0.59%
0
-
Jul 09, 2026
81.20
82.16
81.20
81.20
81.20
+0.20%
0
-
Jul 08, 2026
81.04
81.36
81.04
81.04
81.04
-1.17%
0
-
Jul 07, 2026
82.00
82.32
82.00
82.00
82.00
-0.49%
0
-
Jul 06, 2026
82.40
82.80
82.40
82.40
82.40
+0.35%
0
-
Jul 03, 2026
82.11
83.69
82.11
82.11
82.11
-0.93%
0
-
Jul 02, 2026
82.88
84.24
82.88
82.88
82.88
-0.77%
0
-
Jul 01, 2026
83.52
84.56
83.52
83.52
83.52
-0.19%
0
-
Jun 30, 2026
83.68
84.32
83.68
83.68
83.68
+0.77%
0
-
Jun 29, 2026
83.04
83.36
83.04
83.04
83.04
+1.76%
0
-
Rows:
50