TipRanks
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fd Shs Unsponsored Brazilian Depositary Receipt Repr 0.08333333 Shs (BR:BGRI39)
:BGRI39
Brazil Market
BGRI39
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fd Shs Unsponsored Brazilian Depositary Receipt Repr 0.08333333 Shs
RESEARCH TOOLSreports

First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fd Shs Unsponsored Brazilian Depositary Receipt Repr 0.08333333 Shs (BGRI39) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
77.27
79.84
77.27
77.27
77.27
0.00%
0
0.00
Oct 01, 2026
77.27
78.00
77.27
77.27
77.27
0.00%
0
0.00
Sep 30, 2026
77.27
77.27
76.24
77.27
77.27
0.00%
0
0.00
Sep 29, 2026
77.27
77.84
77.27
77.27
77.27
0.00%
0
0.00
Sep 28, 2026
77.27
77.60
76.80
77.27
77.27
0.00%
0
0.00
Sep 25, 2026
77.27
78.00
77.27
77.27
77.27
0.00%
0
0.00
Sep 24, 2026
77.27
81.52
76.56
77.27
77.27
+0.29%
0
0.00
Sep 23, 2026
77.27
77.27
77.27
77.27
77.05
+0.14%
130
20.37
Sep 22, 2026
77.16
77.16
77.16
77.16
76.94
-0.05%
18
2.95
Sep 21, 2026
77.20
77.28
76.88
77.20
76.98
0.00%
0
0.00
Sep 18, 2026
77.20
77.20
76.32
77.20
76.98
0.00%
0
0.00
Sep 17, 2026
77.20
77.20
75.67
77.20
76.98
0.00%
0
0.00
Sep 16, 2026
77.20
77.20
74.62
77.20
76.98
0.00%
0
0.00
Sep 15, 2026
77.20
77.20
73.85
77.20
76.98
0.00%
0
0.00
Sep 14, 2026
77.20
77.20
73.84
77.20
76.98
0.00%
0
0.00
Sep 11, 2026
77.20
77.44
76.80
77.20
76.98
0.00%
0
0.00
Sep 10, 2026
77.20
77.20
77.20
77.20
76.98
+0.42%
2
0.33
Sep 09, 2026
76.88
76.88
76.88
76.88
76.66
-0.31%
30
4.24
Sep 08, 2026
77.20
77.20
77.12
77.12
76.90
+6.34%
100
18.21
Sep 07, 2026
72.52
76.64
72.52
72.52
72.31
0.00%
0
0.00
Sep 04, 2026
72.52
76.64
72.52
72.52
72.31
0.00%
0
0.00
Sep 03, 2026
72.52
75.81
72.52
72.52
72.31
0.00%
0
0.00
Sep 02, 2026
72.52
74.96
72.52
72.52
72.31
0.00%
0
0.00
Sep 01, 2026
72.52
75.68
72.52
72.52
72.31
0.00%
0
0.00
Aug 31, 2026
72.52
77.12
72.52
72.52
72.31
0.00%
0
0.00
Aug 28, 2026
72.52
77.84
72.52
72.52
72.31
0.00%
0
0.00
Aug 27, 2026
72.52
78.48
72.52
72.52
72.31
0.00%
0
―
Aug 26, 2026
72.52
77.92
72.52
72.52
72.31
0.00%
0
―
Aug 25, 2026
72.52
77.28
72.52
72.52
72.31
0.00%
0
―
Aug 24, 2026
72.52
76.88
72.52
72.52
72.31
0.00%
0
―
Aug 21, 2026
72.52
77.84
72.52
72.52
72.31
0.00%
0
―
Aug 20, 2026
72.52
78.72
72.52
72.52
72.31
0.00%
0
―
Aug 19, 2026
72.52
78.96
72.52
72.52
72.31
0.00%
0
―
Aug 18, 2026
72.52
80.24
72.52
72.52
72.31
0.00%
0
―
Aug 17, 2026
72.52
82.24
72.52
72.52
72.31
0.00%
0
―
Aug 14, 2026
72.52
82.00
72.52
72.52
72.31
0.00%
0
―
Aug 13, 2026
72.52
81.52
72.52
72.52
72.31
0.00%
0
―
Aug 12, 2026
72.52
81.76
72.52
72.52
72.31
0.00%
0
―
Aug 11, 2026
72.52
80.96
72.52
72.52
72.31
0.00%
0
―
Aug 10, 2026
72.52
79.28
72.52
72.52
72.31
0.00%
0
―
Aug 07, 2026
72.52
79.44
72.52
72.52
72.31
0.00%
0
―
Aug 06, 2026
72.52
79.28
72.52
72.52
72.31
0.00%
0
―
Aug 05, 2026
72.52
80.24
72.52
72.52
72.31
0.00%
0
―
Aug 04, 2026
72.52
80.16
72.52
72.52
72.31
0.00%
0
―
Aug 03, 2026
72.52
77.44
72.52
72.52
72.31
0.00%
0
―
Jul 31, 2026
72.52
76.23
72.52
72.52
72.31
0.00%
0
―
Jul 30, 2026
72.52
74.83
72.52
72.52
72.31
0.00%
0
―
Jul 29, 2026
72.52
72.52
72.52
72.52
72.31
-4.68%
65
―
Jul 28, 2026
76.08
76.08
73.52
76.08
75.86
0.00%
0
―
Jul 27, 2026
76.08
76.08
74.96
76.08
75.86
0.00%
0
―
Rows:
50