TipRanks
Go Ultimate55% OFF

First Trust Morningstar Dividend Leaders Index Fund Shs Unsponsored Brazilian Depositary Receipt Repr 0.25 Sh (BFDL39) Historical Prices

BR:BFDL39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202672.9473.8572.9472.9472.94+2.46%00.00
Oct 29, 202671.1971.8971.1971.1971.19+2.01%00.00
Oct 28, 202669.7970.2169.7969.7969.79+0.00%00.00
Oct 27, 202669.7970.4269.7969.7969.79-0.87%00.00
Oct 26, 202670.4071.7670.4070.4070.40+6.88%00.00
Oct 23, 202665.8766.2965.8765.8765.87-1.77%00.00
Oct 22, 202667.0667.3467.0667.0667.06+3.34%00.00
Oct 21, 202664.8965.5264.8964.8964.89-0.41%00.00
Oct 20, 202665.1665.5265.1665.1665.16+0.85%00.00
Oct 19, 202664.6165.3164.6164.6164.61-1.49%00.00
Oct 16, 202665.5965.8765.5965.5965.59+0.75%00.00
Oct 15, 202665.1065.4065.1065.1065.10+2.36%00.00
Oct 14, 202663.6064.3863.6063.6063.60+0.86%00.00
Oct 13, 202663.0663.3663.0663.0663.06+2.24%00.00
Oct 12, 202661.6862.1661.6861.6861.68+0.00%00.00
Oct 09, 202661.6862.1661.6861.6861.68-2.00%00.00
Oct 08, 202662.9463.2462.9462.9462.94+2.44%00.00
Oct 07, 202661.4461.9861.4461.4461.44+0.29%00.00
Oct 06, 202661.2661.7461.2661.2661.26+0.20%00.00
Oct 05, 202661.1461.5661.1461.1461.14-4.23%00.00
Oct 02, 202663.8464.6263.8463.8463.84-0.56%00.00
Oct 01, 202664.2064.5064.2064.2064.20+1.33%00.00
Sep 30, 202663.3664.0863.3663.3663.36-1.31%00.00
Sep 29, 202664.2064.8664.2064.2064.20-0.47%00.00
Sep 28, 202664.5065.2864.5064.5064.50+0.56%00.00
Sep 25, 202664.1464.8664.1464.1464.14-2.83%00.00
Sep 24, 202666.0168.8263.9666.0166.01+0.58%00.00
Sep 23, 202666.0166.0164.5366.0165.63+0.00%00.00
Sep 22, 202666.0166.0164.1866.0165.63+0.00%00.00
Sep 21, 202666.0166.0164.9666.0165.63+0.00%00.00
Sep 18, 202666.0166.1565.8066.0165.63+0.00%00.00
Sep 17, 202666.0166.6466.0166.0165.63+0.00%00.00
Sep 16, 202666.0166.7166.0166.0165.63+0.00%00.00
Sep 15, 202666.0167.9766.0166.0165.63+0.00%00.00
Sep 14, 202666.0167.9066.0166.0165.63+0.00%00.00
Sep 11, 202666.0167.0666.0166.0165.63+0.00%00.00
Sep 10, 202666.0166.5766.0166.0165.63+0.00%00.00
Sep 09, 202666.0166.7166.0166.0165.63+0.00%00.00
Sep 08, 202666.0167.1366.0166.0165.63+0.00%00.00
Sep 07, 202666.0168.1166.0166.0165.63+0.00%00.00
Sep 04, 202666.0168.1166.0166.0165.63+0.00%00.00
Sep 03, 202666.0168.3966.0166.0165.63+0.00%00.00
Sep 02, 202666.0168.3966.0166.0165.63+0.00%00.00
Sep 01, 202666.0168.4666.0166.0165.63+0.00%00.00
Aug 31, 202666.0168.9566.0166.0165.63+0.00%00.00
Aug 28, 202666.0169.3066.0166.0165.63+0.00%00.00
Aug 27, 202666.0168.8866.0166.0165.63+0.00%00.00
Aug 26, 202666.0169.0966.0166.0165.63+0.00%00.00
Aug 25, 202666.0169.0266.0166.0165.63+0.00%00.00
Aug 24, 202666.0169.1066.0166.0165.63+0.00%00.00