TipRanks
Go Ultimate55% OFF

First Trust Exchange-Traded AlphaDEX Fund Shs Unsponsored Brazilian Depositary Receipt Repr 0.066666 Sh (BFTA39) Historical Prices

BR:BFTA39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202677.2077.9277.2077.2077.20-2.43%0NaN
Oct 29, 202679.1279.6879.1279.1279.12-1.49%0NaN
Oct 28, 202680.3281.0480.3280.3280.32+0.50%0NaN
Oct 27, 202679.9280.4079.9279.9279.92+0.72%0NaN
Oct 26, 202679.3581.2079.3579.3579.35+9.21%0NaN
Oct 23, 202672.6673.5072.6672.6672.66-0.38%0NaN
Oct 22, 202672.9473.5072.9472.9472.94-1.88%0NaN
Oct 21, 202674.3474.8374.3474.3474.34+2.21%0NaN
Oct 20, 202672.7373.5072.7372.7372.73+0.58%0NaN
Oct 19, 202672.3173.2272.3172.3172.31+0.99%0NaN
Oct 16, 202671.6072.4071.6071.6071.60-3.87%0NaN
Oct 15, 202674.4875.5374.4874.4874.48+1.86%0NaN
Oct 14, 202673.1274.2473.1273.1273.12-3.38%0NaN
Oct 13, 202675.6876.4075.6875.6875.68-0.94%0NaN
Oct 12, 202676.4076.9676.4076.4076.40+0.00%0NaN
Oct 09, 202676.4076.9676.4076.4076.40+0.84%0NaN
Oct 08, 202675.7676.3275.7675.7675.76+0.00%0NaN
Oct 07, 202675.7676.7275.7675.7675.76-0.73%0NaN
Oct 06, 202676.3276.9676.3276.3276.32+0.00%0NaN
Oct 05, 202676.3277.0476.3276.3276.32-3.54%0NaN
Oct 02, 202679.1279.6079.1279.1279.12+0.92%0NaN
Oct 01, 202678.4078.8878.4078.4078.40+2.94%0NaN
Sep 30, 202676.1676.5676.1676.1676.16+0.21%0NaN
Sep 29, 202676.0077.1276.0076.0076.00+0.00%0NaN
Sep 28, 202676.0076.4076.0076.0076.00-0.63%0NaN
Sep 25, 202676.4877.0476.4876.4876.48+0.63%0NaN
Sep 24, 202676.0076.8076.0076.0076.00+0.26%0NaN
Sep 23, 202675.8077.5675.8075.8075.80+1.01%0NaN
Sep 22, 202675.0476.5275.0475.0475.04-0.19%0NaN
Sep 21, 202675.1875.5375.1875.1875.18+2.48%0NaN
Sep 18, 202673.3674.3473.3673.3673.36-0.57%0NaN
Sep 17, 202673.7874.4873.7873.7873.78+1.93%0NaN
Sep 16, 202672.3872.8072.3872.3872.38+0.19%0NaN
Sep 15, 202672.2472.8772.2472.2472.24-0.77%0NaN
Sep 14, 202672.8073.1572.8072.8072.80-1.05%0NaN
Sep 11, 202673.5773.9273.5773.5773.57+2.44%0NaN
Sep 10, 202671.8272.5271.8271.8271.82-1.16%0NaN
Sep 09, 202672.6673.0172.6672.6672.66+0.39%0NaN
Sep 08, 202672.3873.0872.3872.3872.38-1.43%0NaN
Sep 07, 202673.4373.7173.4373.4373.43+0.00%0NaN
Sep 04, 202673.4373.7173.4373.4373.43+1.35%0NaN
Sep 03, 202672.4572.8772.4572.4572.45+1.57%0NaN
Sep 02, 202671.3371.7571.3371.3371.33-1.26%0NaN
Sep 01, 202672.2472.9472.2472.2472.24-2.92%0NaN
Aug 31, 202674.4174.8374.4174.4174.41+0.12%0NaN
Aug 28, 202674.3275.0474.3274.3274.32-1.33%0NaN
Aug 27, 202675.3275.7475.3275.3275.32+2.87%0NaN
Aug 26, 202673.2273.5773.2273.2273.22+0.99%0NaN
Aug 25, 202672.5073.1072.5072.5072.50+0.75%0NaN
Aug 24, 202671.9672.8771.9671.9671.96-1.53%0NaN