Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.14 +0.00 (+0.00%)
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 10.11 10.11 10.11 10.11 340 +0.18(+1.85%)
Jan 30, 2023 9.999 10.08 9.923 9.923 929 -0.05(-0.54%)
Jan 27, 2023 9.910 9.977 9.910 9.977 684 -0.22(-2.15%)
Jan 26, 2023 10.12 10.24 10.07 10.20 3,690 +0.11(+1.11%)
Jan 25, 2023 10.08 10.08 10.08 10.08 105 +0.19(+1.95%)
Jan 24, 2023 9.892 9.892 9.892 9.892 204 +0.17(+1.75%)
Jan 23, 2023 9.766 9.856 9.722 9.722 7,357 -0.05(-0.55%)
Jan 20, 2023 9.928 9.928 9.731 9.775 5,613 -0.11(-1.09%)
Jan 19, 2023 9.757 9.883 9.757 9.883 1,356 +0.08(+0.82%)
Jan 18, 2023 10.02 10.04 9.802 9.802 3,773 -0.06(-0.64%)
Jan 17, 2023 9.829 9.901 9.829 9.865 1,046 +0.00(+0.00%)
Jan 13, 2023 9.838 9.865 9.811 9.865 3,199 -0.04(-0.36%)
Jan 12, 2023 9.811 10.12 9.775 9.901 521,959 +0.01(+0.09%)
Jan 11, 2023 9.632 9.892 9.623 9.892 2,672 +0.34(+3.56%)
Jan 10, 2023 9.417 9.641 9.417 9.552 1,382 +0.16(+1.71%)
Jan 09, 2023 9.373 9.480 9.247 9.391 22,863 +0.04(+0.38%)
Jan 06, 2023 9.310 9.408 9.239 9.355 6,033,448 +0.26(+2.85%)
Jan 05, 2023 8.943 9.131 8.943 9.095 26,954 +0.24(+2.69%)
Jan 04, 2023 8.809 8.862 8.782 8.857 28,946 +0.03(+0.35%)
Jan 03, 2023 9.095 9.104 8.756 8.826 4,530 -0.55(-5.83%)
Dec 30, 2022 9.426 9.471 9.373 9.373 4,280 -0.12(-1.29%)
Dec 29, 2022 9.569 9.569 9.435 9.495 631 -0.11(-1.15%)
Dec 28, 2022 9.578 9.614 9.413 9.605 8,041 +0.30(+3.17%)
Dec 27, 2022 9.399 9.399 9.256 9.310 4,212 -0.32(-3.37%)
Dec 23, 2022 9.659 9.784 9.605 9.634 13,805 +0.08(+0.85%)
Dec 22, 2022 9.603 9.692 9.427 9.553 8,019 +0.09(+0.91%)
Dec 21, 2022 9.417 9.510 9.390 9.467 11,913 +0.01(+0.06%)
Dec 20, 2022 9.390 9.559 9.382 9.461 5,924 +0.36(+3.97%)
Dec 19, 2022 9.053 9.124 9.053 9.100 3,366 +0.09(+1.01%)
Dec 16, 2022 9.116 9.116 9.009 9.009 8,340 +0.00(+0.00%)
Dec 15, 2022 9.195 9.355 9.009 9.009 42,096 -0.17(-1.86%)
Dec 14, 2022 8.885 9.275 8.885 9.180 5,467 +0.15(+1.65%)
Dec 13, 2022 9.337 9.408 8.947 9.031 14,836 -0.25(-2.66%)
Dec 12, 2022 9.257 9.284 8.862 9.277 6,727 -0.25(-2.59%)
Dec 09, 2022 9.452 9.559 9.390 9.523 1,980,661 +0.17(+1.80%)
Dec 08, 2022 9.639 9.683 9.355 9.355 6,113 -0.19(-1.95%)
Dec 07, 2022 9.559 9.594 9.484 9.541 256,461 +0.03(+0.28%)
Dec 06, 2022 9.470 9.577 9.382 9.515 9,170 +0.20(+2.09%)
Dec 05, 2022 9.621 9.648 9.319 9.319 7,464 -0.44(-4.54%)
Dec 02, 2022 9.772 9.816 9.701 9.763 267,294 +0.04(+0.46%)
Dec 01, 2022 9.789 9.789 9.630 9.718 4,363 +0.04(+0.37%)
Nov 30, 2022 9.479 9.736 9.479 9.683 2,441 +0.18(+1.87%)
Nov 29, 2022 9.399 9.594 9.399 9.506 12,752 +0.28(+3.08%)
Nov 28, 2022 9.275 9.275 9.195 9.222 11,641 -0.13(-1.42%)
Nov 25, 2022 9.408 9.408 9.231 9.355 1,467 +0.12(+1.34%)
Nov 23, 2022 9.231 9.249 9.124 9.231 1,949 -0.02(-0.19%)
Nov 22, 2022 9.399 9.399 9.169 9.249 6,650 -0.17(-1.79%)
Nov 21, 2022 9.213 9.418 9.213 9.418 1,806 +0.29(+3.18%)
Nov 18, 2022 9.240 9.240 9.116 9.128 1,582 -0.05(-0.51%)
Nov 17, 2022 8.850 9.175 8.761 9.175 41,365 -0.05(-0.51%)
Nov 16, 2022 9.550 9.550 9.222 9.222 19,848 -0.43(-4.41%)
Nov 15, 2022 9.674 9.763 9.639 9.648 2,559 -0.01(-0.09%)
Nov 14, 2022 9.559 9.709 9.559 9.656 1,996 +0.05(+0.55%)
Nov 11, 2022 9.656 9.665 9.541 9.603 2,617 +0.44(+4.84%)
Nov 10, 2022 9.479 9.479 9.089 9.160 7,427 -0.70(-7.10%)
Nov 09, 2022 10.10 10.10 9.826 9.860 919 -0.21(-2.11%)
Nov 08, 2022 9.993 10.10 9.976 10.07 2,768 +0.14(+1.43%)
Nov 07, 2022 10.27 10.28 9.922 9.931 23,525 -0.48(-4.60%)
Nov 04, 2022 10.45 10.51 10.40 10.41 82,529 +0.25(+2.44%)
Nov 03, 2022 9.905 10.16 9.905 10.16 807 +0.27(+2.69%)
Nov 02, 2022 9.936 9.986 9.869 9.896 1,552 -0.23(-2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.