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 31, 2018 10.15 10.15 10.15 10.15 762 +0.15(+1.53%)
Jan 30, 2018 10.05 9.924 10.000 186,335 -0.12(-1.16%)
Jan 29, 2018 10.25 10.25 10.06 10.12 17,653 -0.05(-0.52%)
Jan 26, 2018 10.16 10.20 10.12 10.17 7,184 +0.09(+0.87%)
Jan 25, 2018 10.09 10.21 10.06 10.08 62,213 +0.04(+0.41%)
Jan 24, 2018 9.765 10.04 9.765 10.04 5,577 +0.53(+5.56%)
Jan 23, 2018 9.553 9.553 9.430 9.512 180,999 -0.16(-1.64%)
Jan 22, 2018 9.712 9.712 9.645 9.671 29,330 -0.02(-0.24%)
Jan 19, 2018 9.694 9.694 9.641 9.694 7,315 +0.07(+0.69%)
Jan 18, 2018 9.630 9.630 9.580 9.628 1,892 +0.04(+0.41%)
Jan 17, 2018 9.501 9.650 9.501 9.589 1,480 +0.06(+0.62%)
Jan 16, 2018 9.606 9.606 9.530 9.530 7,997 +0.02(+0.25%)
Jan 12, 2018 9.506 9.506 9.506 0 +0.02(+0.25%)
Jan 11, 2018 9.342 9.489 9.342 9.483 12,188 +0.20(+2.15%)
Jan 10, 2018 9.271 9.356 9.271 9.283 101,068 -0.05(-0.50%)
Jan 09, 2018 9.416 9.416 9.324 9.330 23,382 -0.11(-1.12%)
Jan 08, 2018 9.501 9.506 9.436 9.436 2,527 -0.09(-0.93%)
Jan 05, 2018 9.459 9.524 9.418 9.524 71,385 +0.07(+0.75%)
Jan 04, 2018 9.542 9.571 9.454 9.454 34,724 -0.02(-0.25%)
Jan 03, 2018 9.430 9.477 9.354 9.477 116,747 +0.19(+2.09%)
Jan 02, 2018 9.295 9.295 9.283 9.283 42,647 +0.16(+1.80%)
Dec 29, 2017 9.119 9.119 9.119 0 +0.08(+0.84%)
Dec 28, 2017 9.083 9.083 9.042 9.042 7,162 +0.08(+0.85%)
Dec 27, 2017 8.981 9.042 8.948 8.966 22,301 +0.05(+0.59%)
Dec 26, 2017 8.866 8.965 8.866 8.913 15,983 +0.13(+1.44%)
Dec 22, 2017 8.796 8.813 8.787 8.787 24,835 +0.04(+0.44%)
Dec 21, 2017 8.649 8.801 8.649 8.748 35,754 +0.09(+0.99%)
Dec 20, 2017 8.630 8.675 8.630 8.663 5,481 +0.11(+1.24%)
Dec 19, 2017 8.596 8.602 8.519 8.557 20,265 -0.09(-1.05%)
Dec 18, 2017 8.697 8.697 8.635 8.648 3,342 +0.10(+1.20%)
Dec 15, 2017 8.552 8.552 8.552 8.546 1,832 +0.12(+1.39%)
Dec 14, 2017 8.440 8.463 8.423 8.429 50,648 -0.10(-1.17%)
Dec 13, 2017 8.702 8.702 8.507 8.530 24,827 -0.20(-2.30%)
Dec 12, 2017 8.452 8.774 8.452 8.730 95,691 +0.13(+1.55%)
Dec 11, 2017 8.635 8.645 8.580 8.596 12,599 -0.01(-0.13%)
Dec 08, 2017 8.669 8.669 8.580 8.607 12,536 +0.05(+0.59%)
Dec 07, 2017 8.407 8.563 8.407 8.557 5,955 -0.15(-1.73%)
Dec 06, 2017 8.585 8.752 8.585 8.708 22,420 +0.13(+1.49%)
Dec 05, 2017 8.719 8.752 8.580 8.580 12,619 -0.05(-0.58%)
Dec 04, 2017 8.492 8.630 8.630 5,553 +0.14(+1.63%)
Dec 01, 2017 8.518 8.538 8.492 8.492 5,740 +0.09(+1.07%)
Nov 30, 2017 8.513 8.524 8.351 8.401 30,043 -0.26(-3.02%)
Nov 29, 2017 8.819 8.819 8.663 8.663 12,924 -0.25(-2.81%)
Nov 28, 2017 8.883 8.958 8.883 8.914 3,342 +0.02(+0.25%)
Nov 27, 2017 8.825 8.891 8.825 8.891 13,214 -0.02(-0.25%)
Nov 24, 2017 8.921 8.921 8.914 8.914 630 -0.02(-0.25%)
Nov 22, 2017 8.830 8.941 8.830 8.936 22,902 +0.14(+1.65%)
Nov 21, 2017 8.786 8.858 8.786 8.791 44,965 +0.04(+0.51%)
Nov 20, 2017 8.630 8.747 8.630 8.747 34,295 +0.12(+1.35%)
Nov 17, 2017 8.552 8.635 8.552 8.630 4,705 +0.12(+1.37%)
Nov 16, 2017 8.457 8.518 8.429 8.513 42,354 +0.28(+3.45%)
Nov 15, 2017 8.179 8.240 8.107 8.229 28,128 +0.01(+0.07%)
Nov 14, 2017 8.444 8.444 8.223 8.223 36,082 -0.21(-2.51%)
Nov 13, 2017 8.378 8.450 8.351 8.435 31,963 +0.04(+0.53%)
Nov 10, 2017 8.418 8.500 8.390 8.390 16,064 -0.24(-2.81%)
Nov 09, 2017 8.674 8.716 8.607 8.633 4,089 -0.11(-1.30%)
Nov 08, 2017 8.658 8.747 8.580 8.747 17,657 +0.20(+2.35%)
Nov 07, 2017 8.691 8.691 8.518 8.546 5,487 -0.20(-2.29%)
Nov 06, 2017 8.630 8.747 8.630 8.747 7,935 +0.21(+2.41%)
Nov 03, 2017 8.613 8.619 8.463 8.541 16,903 -0.19(-2.23%)
Nov 02, 2017 8.741 8.680 8.736 30,537 -0.10(-1.11%)
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.