First Trust Exchange-Traded AlphaDEX Fund Shs Unsponsored Brazilian Depositary Receipt Repr 0.066666 Sh(BR:BFXH39)
$51.90+0.25 (+0.48%)
BR:BFXH39
First Trust Exchange-Traded AlphaDEX Fund Shs Unsponsored Brazilian Depositary Receipt Repr 0.066666 Sh historical prices
$51.90
At close:+0.25 (+0.48%)
First Trust Exchange-Traded AlphaDEX Fund Shs Unsponsored Brazilian Depositary Receipt Repr 0.066666 Sh (BFXH39) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 51.90 | 52.15 | 51.90 | 51.90 | 51.90 | +0.48% | 0 | NaN |
| Nov 12, 2026 | 51.65 | 52.10 | 51.65 | 51.65 | 51.65 | +0.49% | 0 | NaN |
| Nov 11, 2026 | 51.40 | 52.00 | 51.40 | 51.40 | 51.40 | -0.29% | 0 | NaN |
| Nov 10, 2026 | 51.55 | 52.25 | 51.55 | 51.55 | 51.55 | +3.31% | 0 | NaN |
| Nov 09, 2026 | 51.00 | 51.65 | 51.00 | 51.00 | 51.00 | +2.20% | 0 | NaN |
| Nov 06, 2026 | 49.90 | 50.50 | 49.90 | 49.90 | 49.90 | +0.44% | 0 | NaN |
| Nov 05, 2026 | 49.68 | 50.76 | 49.68 | 49.68 | 49.68 | -4.19% | 0 | NaN |
| Nov 04, 2026 | 51.85 | 52.50 | 51.85 | 51.85 | 51.85 | +2.78% | 0 | NaN |
| Nov 03, 2026 | 50.45 | 50.70 | 50.45 | 50.45 | 50.45 | +1.82% | 0 | NaN |
| Nov 02, 2026 | 49.55 | 50.20 | 49.55 | 49.55 | 49.55 | 0.00% | 0 | NaN |
| Oct 30, 2026 | 49.55 | 50.20 | 49.55 | 49.55 | 49.55 | +0.61% | 0 | NaN |
| Oct 29, 2026 | 49.25 | 49.80 | 49.25 | 49.25 | 49.25 | +2.07% | 0 | NaN |
| Oct 28, 2026 | 48.25 | 48.80 | 48.25 | 48.25 | 48.25 | +0.94% | 0 | NaN |
| Oct 27, 2026 | 47.80 | 48.20 | 47.80 | 47.80 | 47.80 | +0.21% | 0 | NaN |
| Oct 26, 2026 | 47.70 | 48.78 | 47.70 | 47.70 | 47.70 | +6.59% | 0 | NaN |
| Oct 23, 2026 | 44.75 | 45.20 | 44.75 | 44.75 | 44.75 | -2.08% | 0 | NaN |
| Oct 22, 2026 | 45.70 | 46.15 | 45.70 | 45.70 | 45.70 | +1.67% | 0 | NaN |
| Oct 21, 2026 | 44.95 | 45.40 | 44.95 | 44.95 | 44.95 | -0.11% | 0 | NaN |
| Oct 20, 2026 | 45.00 | 45.32 | 45.00 | 45.00 | 45.00 | +1.35% | 0 | NaN |
| Oct 19, 2026 | 44.40 | 44.92 | 44.40 | 44.40 | 44.40 | -0.45% | 0 | NaN |
| Oct 16, 2026 | 44.60 | 45.10 | 44.60 | 44.60 | 44.60 | -2.19% | 0 | NaN |
| Oct 15, 2026 | 45.60 | 46.00 | 45.60 | 45.60 | 45.60 | +3.83% | 0 | NaN |
| Oct 14, 2026 | 43.92 | 44.48 | 43.92 | 43.92 | 43.92 | +1.39% | 0 | NaN |
| Oct 13, 2026 | 43.32 | 43.72 | 43.32 | 43.32 | 43.32 | +0.56% | 0 | NaN |
| Oct 12, 2026 | 43.08 | 43.44 | 43.08 | 43.08 | 43.08 | 0.00% | 0 | NaN |
| Oct 09, 2026 | 43.08 | 43.44 | 43.08 | 43.08 | 43.08 | +0.65% | 0 | NaN |
| Oct 08, 2026 | 42.80 | 43.36 | 42.80 | 42.80 | 42.80 | -0.28% | 0 | NaN |
| Oct 07, 2026 | 42.92 | 43.28 | 42.92 | 42.92 | 42.92 | +0.56% | 0 | NaN |
| Oct 06, 2026 | 42.68 | 43.20 | 42.68 | 42.68 | 42.68 | -1.89% | 0 | NaN |
| Oct 05, 2026 | 43.50 | 43.85 | 43.50 | 43.50 | 43.50 | -3.07% | 0 | NaN |
| Oct 02, 2026 | 44.88 | 45.24 | 44.88 | 44.88 | 44.88 | +0.07% | 0 | NaN |
| Oct 01, 2026 | 44.85 | 45.10 | 44.85 | 44.85 | 44.85 | -0.44% | 0 | NaN |
| Sep 30, 2026 | 45.05 | 45.35 | 45.05 | 45.05 | 45.05 | -0.55% | 0 | NaN |
| Sep 29, 2026 | 45.30 | 45.75 | 45.30 | 45.30 | 45.30 | -0.66% | 0 | NaN |
| Sep 28, 2026 | 45.60 | 46.00 | 45.60 | 45.60 | 45.60 | +0.66% | 0 | NaN |
| Sep 25, 2026 | 45.30 | 45.65 | 45.30 | 45.30 | 45.30 | +0.58% | 0 | NaN |
| Sep 24, 2026 | 45.04 | 48.20 | 45.04 | 45.04 | 45.04 | +1.46% | 0 | NaN |
| Sep 23, 2026 | 44.43 | 45.61 | 44.43 | 44.43 | 44.39 | +14.96% | 0 | NaN |
| Sep 22, 2026 | 38.65 | 44.59 | 38.65 | 38.65 | 38.62 | -12.87% | 0 | NaN |
| Sep 21, 2026 | 44.36 | 44.72 | 44.36 | 44.36 | 44.32 | -0.89% | 0 | NaN |
| Sep 18, 2026 | 44.76 | 45.04 | 44.76 | 44.76 | 44.72 | -0.42% | 0 | NaN |
| Sep 17, 2026 | 44.95 | 45.35 | 44.95 | 44.95 | 44.91 | -0.02% | 0 | NaN |
| Sep 16, 2026 | 44.96 | 45.12 | 44.96 | 44.96 | 44.92 | +0.13% | 0 | NaN |
| Sep 15, 2026 | 44.90 | 45.10 | 44.90 | 44.90 | 44.86 | -0.13% | 0 | NaN |
| Sep 14, 2026 | 44.96 | 45.20 | 44.96 | 44.96 | 44.92 | +2.00% | 0 | NaN |
| Sep 11, 2026 | 44.08 | 44.44 | 44.08 | 44.08 | 44.04 | +0.73% | 0 | NaN |
| Sep 10, 2026 | 43.76 | 44.08 | 43.76 | 43.76 | 43.72 | -1.18% | 0 | NaN |
| Sep 09, 2026 | 44.28 | 44.72 | 44.28 | 44.28 | 44.24 | -0.16% | 0 | NaN |
| Sep 08, 2026 | 44.35 | 44.55 | 44.35 | 44.35 | 44.31 | -2.31% | 0 | NaN |
| Sep 07, 2026 | 45.40 | 45.80 | 45.40 | 45.40 | 45.36 | 0.00% | 0 | NaN |
