tiprankstipranks
First Trust Exchange-Traded AlphaDEX Fund II Shs Unsponsored Brazilian Depositary Receipt Repr 0.33333333 Shs (BR:BFEM39)
:BFEM39
Brazil Market
BFEM39
First Trust Exchange-Traded AlphaDEX Fund II Shs Unsponsored Brazilian Depositary Receipt Repr 0.33333333 Shs
RESEARCH TOOLSreports

First Trust Exchange-Traded AlphaDEX Fund II Shs Unsponsored Brazilian Depositary Receipt Repr 0.33333333 Shs (BFEM39) 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 09, 2026
57.36
57.96
57.36
57.36
57.36
+1.59%
0
-
Sep 08, 2026
56.46
57.00
56.46
56.46
56.46
-1.47%
0
-
Sep 07, 2026
57.30
57.78
57.30
57.30
57.30
0.00%
0
-
Sep 04, 2026
57.30
57.78
57.30
57.30
57.30
+1.06%
0
-
Sep 03, 2026
56.70
57.24
56.70
56.70
56.70
+0.64%
0
-
Sep 02, 2026
56.34
57.12
56.34
56.34
56.34
-0.42%
0
-
Sep 01, 2026
56.58
57.36
56.58
56.58
56.58
0.00%
0
-
Aug 31, 2026
56.58
57.30
56.58
56.58
56.58
-0.53%
0
-
Aug 28, 2026
56.88
57.60
56.88
56.88
56.88
-0.52%
0
-
Aug 27, 2026
57.18
57.72
57.18
57.18
57.18
+1.17%
0
-
Aug 26, 2026
56.52
57.12
56.52
56.52
56.52
+0.53%
0
-
Aug 25, 2026
56.22
56.94
56.22
56.22
56.22
+1.19%
0
-
Aug 24, 2026
55.56
56.34
55.56
55.56
55.56
-0.96%
0
-
Aug 21, 2026
56.10
56.70
56.10
56.10
56.10
+0.21%
0
-
Aug 20, 2026
55.98
56.76
55.98
55.98
55.98
+0.21%
0
-
Aug 19, 2026
55.86
56.34
55.86
55.86
55.86
-0.32%
0
-
Aug 18, 2026
56.04
56.76
56.04
56.04
56.04
-1.27%
0
-
Aug 17, 2026
56.76
57.30
56.76
56.76
56.76
+1.28%
0
-
Aug 14, 2026
56.04
56.70
56.04
56.04
56.04
+0.86%
0
-
Aug 13, 2026
55.56
56.04
55.56
55.56
55.56
-0.32%
0
-
Aug 12, 2026
55.74
56.28
55.74
55.74
55.74
+1.81%
0
-
Aug 11, 2026
54.75
55.25
54.75
54.75
54.75
+0.27%
0
-
Aug 10, 2026
54.60
55.00
54.60
54.60
54.60
+0.37%
0
-
Aug 07, 2026
54.40
54.70
54.40
54.40
54.40
-0.37%
0
-
Aug 06, 2026
54.60
55.05
54.60
54.60
54.60
+0.09%
0
-
Aug 05, 2026
54.55
55.00
54.55
54.55
54.55
0.00%
0
-
Aug 04, 2026
54.55
55.15
54.55
54.55
54.55
+3.90%
0
-
Aug 03, 2026
52.50
53.05
52.50
52.50
52.50
+1.06%
0
-
Jul 31, 2026
51.95
52.45
51.95
51.95
51.95
+0.97%
0
-
Jul 30, 2026
51.45
51.90
51.45
51.45
51.45
+1.60%
0
-
Jul 29, 2026
50.64
51.28
50.64
50.64
50.64
-2.43%
0
-
Jul 28, 2026
51.90
52.30
51.90
51.90
51.90
-1.33%
0
-
Jul 27, 2026
52.60
53.30
52.60
52.60
52.60
+0.29%
0
-
Jul 24, 2026
52.45
52.75
52.45
52.45
52.45
-1.41%
0
-
Jul 23, 2026
53.20
53.70
53.20
53.20
53.20
-0.56%
0
-
Jul 22, 2026
53.50
54.05
53.50
53.50
53.50
+1.04%
0
-
Jul 21, 2026
52.95
53.35
52.95
52.95
52.95
+2.32%
0
-
Jul 20, 2026
51.75
52.20
51.75
51.75
51.75
-0.77%
0
-
Jul 17, 2026
52.15
52.65
52.15
52.15
52.15
-1.51%
0
-
Jul 16, 2026
52.95
53.45
52.95
52.95
52.95
-1.21%
0
-
Jul 15, 2026
53.60
54.25
53.60
53.60
53.60
+0.37%
0
-
Jul 14, 2026
53.40
53.70
53.40
53.40
53.40
-0.09%
0
-
Jul 13, 2026
53.45
54.05
53.45
53.45
53.45
-1.57%
0
-
Jul 10, 2026
54.30
54.75
54.30
54.30
54.30
+0.84%
0
-
Jul 09, 2026
53.85
54.45
53.85
53.85
53.85
+0.75%
0
-
Jul 08, 2026
53.45
53.95
53.45
53.45
53.45
+0.77%
0
-
Jul 07, 2026
53.04
53.82
53.04
53.04
53.04
-3.12%
0
-
Jul 06, 2026
54.75
55.15
54.75
54.75
54.75
+1.01%
0
-
Jul 03, 2026
54.20
54.95
54.20
54.20
54.20
0.00%
0
-
Jul 02, 2026
54.20
54.95
54.20
54.20
54.20
-0.18%
0
-
Rows:
50