First Trust Brazil AlphaDEX® Fund (FBZ)

FBZ
🏛️ 美国 →
11.52
最后更新: 2025-07-11
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 12.32 12.32 12.22 12.22 0.0M
2023-12-28 12.30 12.33 12.21 12.29 0.0M
2023-12-27 12.26 12.28 12.26 12.28 0.0M
2023-12-26 12.20 12.21 12.20 12.21 0.0M
2023-12-22 12.05 12.05 12.01 12.01 0.0M
2023-12-21 11.94 11.97 11.90 11.97 0.0M
2023-12-20 11.88 11.92 11.73 11.73 0.0M
2023-12-19 11.82 11.97 11.82 11.92 0.0M
2023-12-18 11.75 11.79 11.75 11.78 0.0M
2023-12-15 11.68 11.70 11.59 11.63 0.0M
2023-12-14 11.85 11.85 11.74 11.77 0.0M
2023-12-13 11.25 11.67 11.25 11.67 0.0M
2023-12-12 11.30 11.30 11.22 11.23 0.0M
2023-12-11 11.35 11.42 11.35 11.42 0.0M
2023-12-08 11.40 11.43 11.31 11.35 0.0M
2023-12-07 11.39 11.39 11.31 11.32 0.0M
2023-12-06 11.43 11.43 11.33 11.33 0.0M
2023-12-05 11.34 11.42 11.27 11.39 0.0M
2023-12-04 11.36 11.36 11.27 11.27 0.0M
2023-12-01 11.28 11.55 11.28 11.55 0.0M
2023-11-30 11.24 11.30 11.18 11.30 0.0M
2023-11-29 11.25 11.25 11.16 11.16 0.0M
2023-11-28 11.11 11.30 11.11 11.26 0.0M
2023-11-27 11.15 11.16 11.05 11.16 0.0M
2023-11-24 11.15 11.15 11.15 11.15 0.0M
2023-11-22 11.22 11.22 11.14 11.14 0.0M
2023-11-21 11.11 11.11 11.03 11.05 0.0M
2023-11-20 11.17 11.26 11.17 11.26 0.0M
2023-11-17 11.18 11.18 11.13 11.13 0.0M
2023-11-16 11.15 11.20 11.14 11.20 0.0M
2023-11-15 11.12 11.19 11.12 11.19 0.0M
2023-11-14 11.09 11.09 11.05 11.08 0.0M
2023-11-13 10.62 10.78 10.62 10.78 0.0M
2023-11-10 10.59 10.73 10.59 10.73 0.0M
2023-11-09 10.51 10.52 10.48 10.52 0.0M
2023-11-08 10.58 10.58 10.58 10.58 0.0M
2023-11-07 10.61 10.68 10.56 10.68 0.0M
2023-11-06 10.45 10.51 10.43 10.45 0.0M
2023-11-03 10.45 10.54 10.40 10.54 0.0M
2023-11-02 10.15 10.26 10.13 10.20 0.0M
2023-11-01 9.85 10.06 9.85 10.06 0.0M
2023-10-31 9.79 9.79 9.79 9.79 0.0M
2023-10-30 9.90 9.90 9.67 9.72 0.0M
2023-10-27 10.06 10.06 9.83 9.83 0.0M
2023-10-26 10.02 10.07 10.02 10.07 0.0M
2023-10-25 9.95 9.95 9.91 9.91 0.0M
2023-10-24 10.01 10.01 9.96 9.96 0.0M
2023-10-23 9.94 10.00 9.92 9.92 0.0M
2023-10-20 9.85 9.89 9.80 9.83 0.0M
2023-10-19 9.93 10.03 9.82 9.83 0.0M
2023-10-18 9.87 9.94 9.71 9.71 0.0M
2023-10-17 9.98 10.18 9.98 10.01 0.0M
2023-10-16 10.06 10.13 10.05 10.08 0.0M
2023-10-13 10.05 10.10 9.92 9.95 0.0M
2023-10-12 9.94 9.94 9.92 9.92 0.0M
2023-10-11 10.08 10.16 10.08 10.16 0.0M
2023-10-10 9.86 10.12 9.86 10.08 0.0M
2023-10-09 9.61 9.84 9.61 9.78 0.0M
2023-10-06 9.62 9.72 9.62 9.71 0.0M
2023-10-05 9.66 9.66 9.63 9.64 0.0M
2023-10-04 9.76 9.78 9.75 9.78 0.0M
2023-10-03 9.88 9.94 9.63 9.63 0.0M
2023-10-02 9.99 9.99 9.91 9.91 0.0M
2023-09-29 10.18 10.18 10.02 10.14 0.0M
2023-09-28 10.04 10.04 10.02 10.03 0.0M
2023-09-27 10.02 10.02 9.82 9.94 0.1M
2023-09-26 10.14 10.14 10.02 10.02 0.0M
2023-09-25 10.26 10.26 10.18 10.23 0.0M
2023-09-22 10.39 10.39 10.32 10.32 0.0M
2023-09-21 10.42 10.54 10.38 10.38 0.0M
2023-09-20 10.80 10.88 10.73 10.73 0.0M
2023-09-19 10.71 10.71 10.70 10.70 0.0M
2023-09-18 10.86 10.86 10.81 10.81 0.0M
2023-09-15 10.88 10.88 10.80 10.85 0.0M
2023-09-14 10.88 10.88 10.88 10.88 0.0M
2023-09-13 10.69 10.83 10.69 10.74 0.0M
2023-09-12 10.59 10.62 10.56 10.56 0.0M
2023-09-11 10.37 10.50 10.37 10.50 0.0M
2023-09-08 10.23 10.28 10.19 10.23 0.0M
2023-09-07 10.30 10.39 10.15 10.21 0.0M
2023-09-06 10.51 10.53 10.36 10.36 0.0M
2023-09-05 10.43 10.54 10.42 10.52 0.0M
2023-09-01 10.69 10.69 10.59 10.59 0.0M
2023-08-31 10.56 10.61 10.42 10.42 0.0M
2023-08-30 10.82 10.82 10.79 10.79 0.0M
2023-08-29 10.80 10.95 10.80 10.86 0.0M
2023-08-28 10.60 10.72 10.60 10.72 0.0M
2023-08-25 10.79 10.79 10.62 10.64 0.0M
2023-08-24 10.83 10.83 10.71 10.73 0.0M
2023-08-23 10.81 10.85 10.79 10.79 0.0M
2023-08-22 10.46 10.47 10.44 10.47 0.0M
2023-08-21 10.33 10.33 10.33 10.33 0.0M
2023-08-18 10.45 10.45 10.37 10.37 0.0M
2023-08-17 10.40 10.40 10.34 10.34 0.0M
2023-08-16 10.50 10.50 10.41 10.41 0.0M
2023-08-15 10.58 10.58 10.54 10.54 0.0M
2023-08-14 10.67 10.67 10.60 10.61 0.0M
2023-08-11 10.88 10.88 10.78 10.78 0.0M
2023-08-10 11.03 11.03 10.85 10.86 0.0M
2023-08-09 10.88 10.88 10.83 10.83 0.0M
2023-08-08 10.90 10.91 10.90 10.91 0.0M
2023-08-07 10.97 11.00 10.90 10.96 0.0M
2023-08-04 11.12 11.12 10.97 10.97 0.0M
2023-08-03 11.22 11.22 11.09 11.09 0.0M
2023-08-02 11.46 11.46 11.18 11.23 0.0M
2023-08-01 11.40 11.47 11.35 11.46 0.0M
2023-07-31 11.50 11.55 11.47 11.54 0.0M
2023-07-28 11.36 11.40 11.28 11.28 0.0M
2023-07-27 11.52 11.52 11.26 11.26 0.0M
2023-07-26 11.39 11.45 11.39 11.45 0.0M
2023-07-25 11.53 11.57 11.34 11.36 0.0M
2023-07-24 11.26 11.34 11.16 11.34 0.0M
2023-07-21 11.16 11.16 11.16 11.16 0.0M
2023-07-20 10.92 10.98 10.92 10.98 0.0M
2023-07-19 10.93 10.93 10.93 10.93 0.0M
2023-07-18 11.05 11.05 10.98 11.00 0.0M
2023-07-17 10.86 10.94 10.86 10.94 0.0M
2023-07-14 10.94 10.94 10.93 10.93 0.0M
2023-07-13 11.10 11.15 11.10 11.11 0.0M
2023-07-12 10.96 10.96 10.90 10.90 0.0M
2023-07-11 10.61 10.75 10.61 10.75 0.0M
2023-07-10 10.85 10.85 10.85 10.85 0.0M
2023-07-07 10.94 11.01 10.82 10.93 0.0M
2023-07-06 10.76 10.88 10.58 10.58 0.0M
2023-07-05 10.85 11.07 10.85 11.01 0.0M
2023-07-03 11.11 11.20 11.05 11.05 0.0M
2023-06-30 11.09 11.09 10.90 11.03 0.0M
2023-06-29 10.87 10.91 10.74 10.82 0.0M
2023-06-28 10.78 10.78 10.67 10.74 0.0M
2023-06-27 11.05 11.05 10.84 10.90 0.0M
2023-06-26 11.39 11.39 11.33 11.33 0.0M
2023-06-23 11.38 11.51 11.38 11.40 0.0M
2023-06-22 11.29 11.33 11.23 11.28 0.0M
2023-06-21 11.45 11.45 11.37 11.41 0.0M
2023-06-20 11.29 11.43 11.26 11.39 0.0M
2023-06-16 11.17 11.25 11.17 11.25 0.0M
2023-06-15 11.34 11.34 11.34 11.34 0.0M
2023-06-14 11.03 11.24 11.03 11.24 0.0M
2023-06-13 11.09 11.09 11.03 11.03 0.0M
2023-06-12 11.04 11.04 11.00 11.00 0.0M
2023-06-09 10.85 11.04 10.85 11.04 0.0M
2023-06-08 10.80 10.80 10.77 10.77 0.0M
2023-06-07 10.80 10.80 10.72 10.75 0.0M
2023-06-06 10.68 10.73 10.67 10.73 0.0M
2023-06-05 10.50 10.62 10.49 10.62 0.0M
2023-06-02 10.54 10.54 10.51 10.51 0.0M
2023-06-01 10.16 10.32 10.15 10.24 0.0M
2023-05-31 10.08 10.15 10.05 10.05 0.0M
2023-05-30 10.14 10.14 10.14 10.14 0.0M
2023-05-26 10.28 10.43 10.28 10.37 0.0M
2023-05-25 10.45 10.45 10.26 10.26 0.0M
2023-05-24 10.45 10.45 10.30 10.36 0.0M
2023-05-23 10.52 10.58 10.43 10.43 0.0M
2023-05-22 10.56 10.60 10.51 10.52 0.0M
2023-05-19 10.42 10.55 10.42 10.42 0.0M
2023-05-18 10.39 10.51 10.39 10.51 0.0M
2023-05-17 10.32 10.53 10.29 10.45 0.1M
2023-05-16 10.45 10.45 10.25 10.25 0.0M
2023-05-15 10.37 10.47 10.37 10.47 0.0M
2023-05-12 10.29 10.42 10.29 10.42 0.0M
2023-05-11 10.37 10.37 10.37 10.37 0.0M
2023-05-10 10.24 10.24 10.24 10.24 0.0M
2023-05-09 10.24 10.24 10.23 10.23 0.0M
2023-05-08 10.10 10.10 10.10 10.10 0.0M
2023-05-05 10.21 10.21 10.21 10.21 0.0M
2023-05-04 9.86 9.88 9.83 9.88 0.0M
2023-05-03 9.80 9.90 9.78 9.83 0.0M
2023-05-02 9.73 9.75 9.73 9.75 0.0M
2023-05-01 10.03 10.03 10.00 10.00 0.0M
2023-04-28 9.91 10.03 9.91 10.03 0.0M
2023-04-27 9.73 9.94 9.73 9.87 0.0M
2023-04-26 9.75 9.75 9.75 9.75 0.0M
2023-04-25 9.74 9.76 9.73 9.76 0.0M
2023-04-24 9.91 9.91 9.91 9.91 0.0M
2023-04-21 9.81 9.89 9.75 9.79 0.0M
2023-04-20 9.85 9.88 9.84 9.84 0.0M
2023-04-19 9.97 9.97 9.78 9.79 0.0M
2023-04-18 10.12 10.12 10.12 10.12 0.0M
2023-04-17 10.19 10.23 10.13 10.16 0.0M
2023-04-14 10.15 10.30 10.12 10.30 0.0M
2023-04-13 10.32 10.36 10.25 10.32 0.1M
2023-04-12 10.27 10.30 10.26 10.30 0.0M
2023-04-11 9.85 10.05 9.85 10.02 0.0M
2023-04-10 9.61 9.77 9.60 9.64 0.0M
2023-04-06 9.58 9.65 9.54 9.65 0.0M
2023-04-05 9.58 9.60 9.58 9.60 0.0M
2023-04-04 9.64 9.65 9.63 9.63 0.0M
2023-04-03 9.55 9.62 9.55 9.59 0.0M
2023-03-31 9.80 9.81 9.66 9.67 0.0M
2023-03-30 9.61 9.70 9.55 9.65 0.0M
2023-03-29 9.45 9.49 9.44 9.49 0.0M
2023-03-28 9.43 9.43 9.38 9.38 0.0M
2023-03-27 9.20 9.27 9.13 9.20 0.0M
2023-03-24 8.98 9.14 8.98 9.13 0.0M
2023-03-23 9.86 9.86 9.54 9.54 0.0M
2023-03-22 9.80 9.87 9.78 9.87 0.0M
2023-03-21 9.90 9.92 9.86 9.86 0.0M
2023-03-20 9.94 9.94 9.84 9.84 0.0M
2023-03-17 9.94 9.96 9.81 9.88 0.0M
2023-03-16 10.09 10.23 10.08 10.08 0.0M
2023-03-15 10.00 10.10 9.86 10.10 0.0M
2023-03-14 10.18 10.30 10.10 10.10 0.0M
2023-03-13 10.22 10.24 10.10 10.22 0.0M
2023-03-10 10.36 10.38 10.20 10.20 0.0M
2023-03-09 10.69 10.69 10.61 10.68 0.0M
2023-03-08 10.59 10.63 10.59 10.63 0.0M
2023-03-07 10.50 10.59 10.42 10.42 0.0M
2023-03-06 10.47 10.60 10.38 10.58 0.0M
2023-03-03 10.37 10.37 10.37 10.37 0.0M
2023-03-02 10.50 10.50 10.50 10.50 0.0M
2023-03-01 10.30 10.47 10.30 10.47 0.0M
2023-02-28 10.45 10.45 10.21 10.21 0.0M
2023-02-27 10.43 10.60 10.43 10.60 0.0M
2023-02-24 10.46 10.71 10.43 10.43 0.0M
2023-02-23 10.70 10.90 10.69 10.78 0.0M
2023-02-22 10.66 11.01 10.57 10.65 0.0M
2023-02-21 10.97 10.97 10.67 10.87 0.0M
2023-02-17 10.65 10.88 10.65 10.88 0.0M
2023-02-16 10.62 10.64 10.62 10.64 0.0M
2023-02-15 10.64 10.89 10.64 10.89 0.0M
2023-02-14 10.75 10.75 10.53 10.53 0.0M
2023-02-13 10.60 10.79 10.60 10.74 0.0M
2023-02-10 10.51 10.51 10.51 10.51 0.0M
2023-02-09 10.60 10.75 10.47 10.47 0.0M
2023-02-08 10.71 10.71 10.66 10.69 0.0M
2023-02-07 10.66 10.66 10.60 10.60 0.0M
2023-02-06 10.55 10.73 10.55 10.73 0.0M
2023-02-03 10.83 10.83 10.71 10.73 0.0M
2023-02-02 11.34 11.34 10.95 11.09 0.0M
2023-02-01 11.09 11.28 11.08 11.28 0.0M
2023-01-31 11.29 11.29 11.29 11.29 0.0M
2023-01-30 11.17 11.26 11.08 11.08 0.0M
2023-01-27 11.07 11.15 11.07 11.15 0.0M
2023-01-26 11.30 11.44 11.25 11.39 0.0M
2023-01-25 11.27 11.27 11.27 11.27 0.0M
2023-01-24 11.05 11.05 11.05 11.05 0.0M
2023-01-23 10.91 11.01 10.86 10.86 0.0M
2023-01-20 11.09 11.09 10.87 10.92 0.0M
2023-01-19 10.90 11.04 10.90 11.04 0.0M
2023-01-18 11.19 11.21 10.95 10.95 0.0M
2023-01-17 10.98 11.06 10.98 11.02 0.0M
2023-01-13 10.99 11.02 10.96 11.02 0.0M
2023-01-12 10.96 11.30 10.92 11.06 0.5M
2023-01-11 10.76 11.05 10.75 11.05 0.0M
2023-01-10 10.52 10.77 10.52 10.67 0.0M
2023-01-09 10.47 10.59 10.33 10.49 0.0M
2023-01-06 10.40 10.51 10.32 10.45 5.4M
2023-01-05 9.99 10.20 9.99 10.16 0.0M
2023-01-04 9.84 9.90 9.81 9.89 0.0M
2023-01-03 10.16 10.17 9.78 9.86 0.0M