TipRanks
First Trust Exchange-Traded AlphaDEX Fund Shs Unsponsored Brazilian Depositary Receipt Repr 0.066666 Sh (BR:BFXH39)
:BFXH39
Brazil Market
BFXH39
First Trust Exchange-Traded AlphaDEX Fund Shs Unsponsored Brazilian Depositary Receipt Repr 0.066666 Sh
RESEARCH TOOLSreports

First Trust Exchange-Traded AlphaDEX Fund Shs Unsponsored Brazilian Depositary Receipt Repr 0.066666 Sh (BFXH39) 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 18, 2026
44.76
45.04
44.76
44.76
44.76
-0.42%
0
-
Sep 17, 2026
44.95
45.35
44.95
44.95
44.95
-0.02%
0
-
Sep 16, 2026
44.96
45.12
44.96
44.96
44.96
+0.13%
0
-
Sep 15, 2026
44.90
45.10
44.90
44.90
44.90
-0.13%
0
-
Sep 14, 2026
44.96
45.20
44.96
44.96
44.96
+2.00%
0
-
Sep 11, 2026
44.08
44.44
44.08
44.08
44.08
+0.73%
0
-
Sep 10, 2026
43.76
44.08
43.76
43.76
43.76
-1.17%
0
-
Sep 09, 2026
44.28
44.72
44.28
44.28
44.28
-0.16%
0
-
Sep 08, 2026
44.35
44.55
44.35
44.35
44.35
-2.31%
0
-
Sep 07, 2026
45.40
45.80
45.40
45.40
45.40
0.00%
0
-
Sep 04, 2026
45.40
45.80
45.40
45.40
45.40
0.00%
0
-
Sep 03, 2026
45.40
45.85
45.40
45.40
45.40
-0.22%
0
-
Sep 02, 2026
45.50
45.85
45.50
45.50
45.50
+0.11%
0
-
Sep 01, 2026
45.45
45.85
45.45
45.45
45.45
-0.76%
0
-
Aug 31, 2026
45.80
46.05
45.80
45.80
45.80
-0.43%
0
-
Aug 28, 2026
46.00
46.25
46.00
46.00
46.00
0.00%
0
-
Aug 27, 2026
46.00
46.55
46.00
46.00
46.00
-0.43%
0
-
Aug 26, 2026
46.20
46.70
46.20
46.20
46.20
+0.39%
0
-
Aug 25, 2026
46.02
46.47
46.02
46.02
46.02
-0.07%
0
-
Aug 24, 2026
46.05
46.55
46.05
46.05
46.05
-0.11%
0
-
Aug 21, 2026
46.10
46.60
46.10
46.10
46.10
+0.11%
0
-
Aug 20, 2026
46.05
46.60
46.05
46.05
46.05
-0.54%
0
-
Aug 19, 2026
46.30
46.65
46.30
46.30
46.30
+1.20%
0
-
Aug 18, 2026
45.75
46.15
45.75
45.75
45.75
+0.99%
0
-
Aug 17, 2026
45.30
45.55
45.30
45.30
45.30
-0.11%
0
-
Aug 14, 2026
45.35
45.75
45.35
45.35
45.35
+0.11%
0
-
Aug 13, 2026
45.30
45.65
45.30
45.30
45.30
0.00%
0
-
Aug 12, 2026
45.30
45.65
45.30
45.30
45.30
+0.22%
0
-
Aug 11, 2026
45.20
45.55
45.20
45.20
45.20
+0.44%
0
-
Aug 10, 2026
45.00
45.16
45.00
45.00
45.00
+1.99%
0
-
Aug 07, 2026
44.12
44.48
44.12
44.12
44.12
+1.75%
0
-
Aug 06, 2026
43.36
43.56
43.36
43.36
43.36
-0.46%
0
-
Aug 05, 2026
43.56
44.00
43.56
43.56
43.56
-0.55%
0
-
Aug 04, 2026
43.80
44.08
43.80
43.80
43.80
+1.11%
0
-
Aug 03, 2026
43.32
43.60
43.32
43.32
43.32
+0.93%
0
-
Jul 31, 2026
42.92
43.12
42.92
42.92
42.92
-0.28%
0
-
Jul 30, 2026
43.04
43.24
43.04
43.04
43.04
-0.44%
0
-
Jul 29, 2026
43.23
43.65
43.23
43.23
43.23
-0.67%
0
-
Jul 28, 2026
43.52
43.88
43.52
43.52
43.52
+2.35%
0
-
Jul 27, 2026
42.52
42.88
42.52
42.52
42.52
+1.63%
0
-
Jul 24, 2026
41.84
42.16
41.84
41.84
41.84
+1.06%
0
-
Jul 23, 2026
41.40
41.84
41.40
41.40
41.40
+1.47%
0
-
Jul 22, 2026
40.80
41.12
40.80
40.80
40.80
-1.07%
0
-
Jul 21, 2026
41.24
41.64
41.24
41.24
41.24
-0.19%
0
-
Jul 20, 2026
41.32
41.56
41.32
41.32
41.32
-1.53%
0
-
Jul 17, 2026
41.96
42.20
41.96
41.96
41.96
-0.19%
0
-
Jul 16, 2026
42.04
42.36
42.04
42.04
42.04
+1.94%
0
-
Jul 15, 2026
41.24
41.56
41.24
41.24
41.24
+0.59%
0
-
Jul 14, 2026
41.00
41.40
41.00
41.00
41.00
-2.57%
0
-
Jul 13, 2026
42.08
42.40
42.08
42.08
42.08
+0.29%
0
-
Rows:
50