Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.14 UNCHANGED
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 28, 2016 3.960 3.960 3.960 3.960 983 +0.08(+2.10%)
Jan 26, 2016 3.818 3.879 3.879 3.879 6,097 -0.05(-1.29%)
Jan 25, 2016 3.945 3.945 3.930 3.930 2,470 +0.11(+2.93%)
Jan 20, 2016 3.808 3.818 3.818 3.818 1,573 -0.09(-2.35%)
Jan 19, 2016 3.910 3.910 3.910 3.910 324 -0.06(-1.52%)
Jan 15, 2016 3.970 3.970 3.970 3.970 786 -0.10(-2.38%)
Jan 14, 2016 4.067 4.067 4.067 4.067 393 -0.03(-0.77%)
Jan 13, 2016 4.184 4.184 4.072 4.099 1,376 -0.02(-0.46%)
Jan 12, 2016 4.108 4.118 4.108 4.118 983 -0.04(-0.86%)
Jan 07, 2016 4.153 4.153 4.153 4.153 80 -0.19(-4.31%)
Jan 05, 2016 4.341 4.341 4.341 4.341 137 +0.02(+0.45%)
Jan 04, 2016 4.321 4.321 4.316 4.321 3,304 -0.18(-4.06%)
Dec 31, 2015 4.458 4.504 4.504 4.504 1,967 -0.02(-0.48%)
Dec 30, 2015 4.501 4.526 4.501 4.526 1,190 -0.15(-3.17%)
Dec 28, 2015 4.636 4.674 4.674 4.674 5,311 +0.12(+2.58%)
Dec 23, 2015 4.560 4.556 4.556 4.556 2,557 +0.06(+1.39%)
Dec 22, 2015 4.479 4.494 4.460 4.494 2,773 -0.00(-0.09%)
Dec 21, 2015 4.498 4.498 4.498 4.498 196 -0.03(-0.66%)
Dec 18, 2015 4.667 4.667 4.528 4.528 1,081 -0.29(-6.03%)
Dec 17, 2015 4.765 4.818 4.765 4.818 1,614 +0.05(+1.15%)
Dec 16, 2015 4.662 4.763 4.341 4.763 15,878 +0.04(+0.80%)
Dec 14, 2015 4.723 4.726 4.726 4.726 98 -0.16(-3.37%)
Dec 10, 2015 5.002 4.890 4.890 4.890 5,114 -0.16(-3.12%)
Dec 09, 2015 5.068 5.084 5.048 5.048 27,145 +0.09(+1.85%)
Dec 08, 2015 4.875 4.962 4.867 4.957 98,668 -0.08(-1.61%)
Dec 07, 2015 5.033 5.038 5.033 5.038 3,894 -0.00(-0.06%)
Dec 04, 2015 5.063 5.063 5.014 5.041 2,368 -0.08(-1.53%)
Dec 03, 2015 5.119 5.119 5.119 5.119 196 +0.17(+3.39%)
Dec 02, 2015 4.911 4.951 4.890 4.951 7,388 +0.11(+2.27%)
Dec 01, 2015 4.832 4.855 4.832 4.842 3,944 -0.06(-1.31%)
Nov 30, 2015 5.038 5.038 4.901 4.906 9,982 -0.15(-3.02%)
Nov 27, 2015 5.135 5.135 5.058 5.058 981 -0.17(-3.30%)
Nov 25, 2015 5.251 5.231 5.231 5.231 1,770 -0.08(-1.54%)
Nov 23, 2015 5.394 5.313 5.313 5.313 1,573 -0.21(-3.72%)
Nov 20, 2015 5.394 5.518 5.394 5.518 5,016 +0.16(+2.95%)
Nov 19, 2015 5.368 5.368 5.360 5.360 2,059 +0.12(+2.22%)
Nov 18, 2015 5.241 5.244 5.241 5.244 895 +0.15(+2.94%)
Nov 17, 2015 5.089 5.094 5.079 5.094 5,114 +0.01(+0.10%)
Nov 16, 2015 5.023 5.089 5.023 5.089 1,475 +0.06(+1.11%)
Nov 13, 2015 5.046 5.046 5.033 5.033 790 -0.12(-2.37%)
Nov 12, 2015 5.112 5.155 5.112 5.155 786 +0.17(+3.48%)
Nov 10, 2015 4.982 4.982 4.982 4.982 196 -0.08(-1.61%)
Nov 09, 2015 5.058 5.099 5.030 5.063 8,643 -0.12(-2.34%)
Nov 06, 2015 5.150 5.185 5.033 5.185 15,345 -0.06(-1.17%)
Nov 05, 2015 5.135 5.246 5.135 5.246 34,510 +0.39(+8.06%)
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.