TipRanks
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
Oct 27, 2026
84.48
84.88
84.48
84.48
84.48
-0.02%
0
0.00
Oct 26, 2026
84.50
86.25
84.50
84.50
84.50
+8.11%
0
0.00
Oct 23, 2026
78.16
79.12
78.16
78.16
78.16
-2.50%
0
0.00
Oct 22, 2026
80.16
80.48
80.16
80.16
80.16
0.00%
0
0.00
Oct 21, 2026
80.16
80.88
80.16
80.16
80.16
+0.50%
0
0.00
Oct 20, 2026
79.76
80.08
79.76
79.76
79.76
+0.10%
0
0.00
Oct 19, 2026
79.68
80.40
79.68
79.68
79.68
-0.50%
0
0.00
Oct 16, 2026
80.08
81.04
80.08
80.08
80.08
-0.89%
0
0.00
Oct 15, 2026
80.80
81.44
80.80
80.80
80.80
+2.23%
0
0.00
Oct 14, 2026
79.04
79.76
79.04
79.04
79.04
-1.00%
0
0.00
Oct 13, 2026
79.84
80.24
79.84
79.84
79.84
+1.01%
0
0.00
Oct 12, 2026
79.04
79.60
79.04
79.04
79.04
0.00%
0
0.00
Oct 09, 2026
79.04
79.60
79.04
79.04
79.04
-0.70%
0
0.00
Oct 08, 2026
79.60
80.08
79.60
79.60
79.60
+1.12%
0
0.00
Oct 07, 2026
78.72
79.76
78.72
78.72
78.72
0.00%
0
0.00
Oct 06, 2026
78.72
79.36
78.72
78.72
78.72
-1.01%
0
0.00
Oct 05, 2026
79.52
79.84
79.52
79.52
79.52
-3.68%
0
0.00
Oct 02, 2026
82.56
83.12
82.56
82.56
82.56
-0.10%
0
0.00
Oct 01, 2026
82.64
83.28
82.64
82.64
82.64
+2.28%
0
0.00
Sep 30, 2026
80.80
81.60
80.80
80.80
80.80
-1.27%
0
0.00
Sep 29, 2026
81.84
82.48
81.84
81.84
81.84
+0.10%
0
0.00
Sep 28, 2026
81.76
82.72
81.76
81.76
81.76
-0.58%
0
0.00
Sep 25, 2026
82.24
82.88
82.24
82.24
82.24
-3.02%
0
0.00
Sep 24, 2026
84.80
87.04
81.28
84.80
84.80
+0.17%
0
0.00
Sep 23, 2026
84.80
84.80
81.05
84.80
84.66
0.00%
0
0.00
Sep 22, 2026
84.80
84.80
80.42
84.80
84.66
0.00%
0
0.00
Sep 21, 2026
84.80
84.80
81.76
84.80
84.66
0.00%
0
0.00
Sep 18, 2026
84.80
84.80
81.20
84.80
84.66
0.00%
0
0.00
Sep 17, 2026
84.80
84.80
81.12
84.80
84.66
0.00%
0
0.00
Sep 16, 2026
84.80
84.80
81.28
84.80
84.66
0.00%
0
0.00
Sep 15, 2026
84.80
84.80
82.00
84.80
84.66
0.00%
0
0.00
Sep 14, 2026
84.80
84.80
82.40
84.80
84.66
0.00%
0
0.00
Sep 11, 2026
84.80
84.80
82.40
84.80
84.66
0.00%
0
0.00
Sep 10, 2026
84.80
84.80
81.44
84.80
84.66
0.00%
0
0.00
Sep 09, 2026
84.80
84.80
81.92
84.80
84.66
0.00%
0
0.00
Sep 08, 2026
84.80
84.80
82.56
84.80
84.66
0.00%
0
0.00
Sep 07, 2026
84.80
84.80
83.76
84.80
84.66
0.00%
0
0.00
Sep 04, 2026
84.80
84.80
83.76
84.80
84.66
0.00%
0
0.00
Sep 03, 2026
84.80
84.80
83.36
84.80
84.66
0.00%
0
0.00
Sep 02, 2026
84.80
84.80
82.64
84.80
84.66
0.00%
0
0.00
Sep 01, 2026
84.80
84.80
82.48
84.80
84.66
0.00%
0
0.00
Aug 31, 2026
84.80
84.80
84.33
84.80
84.66
0.00%
0
0.00
Aug 28, 2026
84.80
85.59
84.80
84.80
84.66
0.00%
0
0.00
Aug 27, 2026
84.80
85.28
84.64
84.80
84.66
0.00%
0
0.00
Aug 26, 2026
84.80
85.38
84.78
84.80
84.66
0.00%
0
0.00
Aug 25, 2026
84.80
85.08
84.48
84.80
84.66
0.00%
0
0.00
Aug 24, 2026
84.80
85.14
84.60
84.80
84.66
0.00%
0
0.00
Aug 21, 2026
84.80
84.80
84.00
84.80
84.66
0.00%
0
0.00
Aug 20, 2026
84.80
85.08
84.48
84.80
84.66
0.00%
0
0.00
Aug 19, 2026
84.80
85.38
84.80
84.80
84.66
0.00%
0
0.00
Rows:
50