tiprankstipranks
First Trust Dow Jones Internet Index Fund Shs Unsponsored Brazilian Depositary Receipt Repr 0.03333333 Sh (BR:BFDN39)
:BFDN39
Brazil Market
BFDN39
First Trust Dow Jones Internet Index Fund Shs Unsponsored Brazilian Depositary Receipt Repr 0.03333333 Sh
RESEARCH TOOLSreports

First Trust Dow Jones Internet Index Fund Shs Unsponsored Brazilian Depositary Receipt Repr 0.03333333 Sh (BFDN39) 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 11, 2026
49.15
49.44
49.15
49.15
49.15
+1.93%
0
0.00
Sep 10, 2026
48.22
48.80
48.22
48.22
48.22
-1.29%
0
0.00
Sep 09, 2026
48.85
49.14
48.85
48.85
48.85
+0.41%
0
0.00
Sep 08, 2026
48.65
48.94
48.65
48.65
48.65
-1.92%
0
0.00
Sep 07, 2026
49.60
49.84
49.60
49.60
49.60
0.00%
0
0.00
Sep 04, 2026
49.60
49.84
49.60
49.60
49.60
+0.06%
0
0.00
Sep 03, 2026
49.57
50.21
49.57
49.57
49.57
+1.58%
0
0.00
Sep 02, 2026
48.80
49.04
48.80
48.80
48.80
-0.57%
0
0.00
Sep 01, 2026
49.08
49.44
49.08
49.08
49.08
-2.73%
0
0.00
Aug 31, 2026
50.46
50.76
50.46
50.46
50.46
-0.83%
0
0.00
Aug 28, 2026
50.88
51.18
50.88
50.88
50.88
+0.63%
0
0.00
Aug 27, 2026
50.56
50.75
50.56
50.56
50.56
+2.24%
0
0.00
Aug 26, 2026
49.45
49.69
49.45
49.45
49.45
+0.59%
0
0.00
Aug 25, 2026
49.16
49.42
49.16
49.16
49.16
+0.02%
0
0.00
Aug 24, 2026
49.15
49.39
49.15
49.15
49.15
+0.22%
0
0.00
Aug 21, 2026
49.04
49.29
49.04
49.04
49.04
-0.12%
0
0.00
Aug 20, 2026
49.10
49.41
49.10
49.10
49.10
+0.04%
0
0.00
Aug 19, 2026
49.08
49.73
49.08
49.08
49.08
-0.16%
0
0.00
Aug 18, 2026
49.16
49.78
49.16
49.16
49.16
-0.71%
0
0.00
Aug 17, 2026
49.51
50.10
49.51
49.51
49.51
-1.86%
0
0.00
Aug 14, 2026
50.45
51.08
50.45
50.45
50.45
-0.96%
0
0.00
Aug 13, 2026
50.94
51.30
50.94
50.94
50.94
+1.90%
0
0.00
Aug 12, 2026
49.99
50.66
49.99
49.99
49.99
+0.62%
0
0.00
Aug 11, 2026
49.68
50.36
49.68
49.68
49.68
-0.04%
0
0.00
Aug 10, 2026
49.70
50.21
49.70
49.70
49.70
+12.72%
0
0.00
Aug 07, 2026
44.09
49.25
44.09
44.09
44.09
0.00%
0
0.00
Aug 06, 2026
44.09
48.33
44.09
44.09
44.09
0.00%
0
0.00
Aug 05, 2026
44.09
49.46
44.09
44.09
44.09
0.00%
0
0.00
Aug 04, 2026
44.09
49.45
44.09
44.09
44.09
0.00%
0
0.00
Aug 03, 2026
44.09
48.36
44.09
44.09
44.09
0.00%
0
0.00
Jul 31, 2026
44.09
46.77
44.09
44.09
44.09
0.00%
0
0.00
Jul 30, 2026
44.09
45.29
44.09
44.09
44.09
0.00%
0
0.00
Jul 29, 2026
44.09
45.74
44.09
44.09
44.09
0.00%
0
0.00
Jul 28, 2026
44.09
46.10
44.09
44.09
44.09
0.00%
0
0.00
Jul 27, 2026
44.09
45.15
44.09
44.09
44.09
0.00%
0
0.00
Jul 24, 2026
44.09
44.18
43.64
44.09
44.09
0.00%
0
0.00
Jul 23, 2026
44.09
44.09
43.42
44.09
44.09
0.00%
0
0.00
Jul 22, 2026
44.09
44.74
44.09
44.09
44.09
0.00%
0
0.00
Jul 21, 2026
44.09
45.74
44.09
44.09
44.09
0.00%
0
0.00
Jul 20, 2026
44.09
46.04
44.09
44.09
44.09
0.00%
0
0.00
Jul 17, 2026
44.09
46.14
44.09
44.09
44.09
0.00%
0
0.00
Jul 16, 2026
44.09
46.73
44.09
44.09
44.09
0.00%
0
0.00
Jul 15, 2026
44.09
46.99
44.09
44.09
44.09
0.00%
0
0.00
Jul 14, 2026
44.09
46.85
44.09
44.09
44.09
0.00%
0
0.00
Jul 13, 2026
44.09
47.04
44.09
44.09
44.09
0.00%
0
0.00
Jul 10, 2026
44.09
47.19
44.09
44.09
44.09
0.00%
0
0.00
Jul 09, 2026
44.09
47.16
44.09
44.09
44.09
0.00%
0
0.00
Jul 08, 2026
44.09
46.49
44.09
44.09
44.09
0.00%
0
0.00
Jul 07, 2026
44.09
46.96
44.09
44.09
44.09
0.00%
0
0.00
Jul 06, 2026
44.09
46.40
44.09
44.09
44.09
0.00%
0
0.00
Rows:
50