Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.60 -0.10 (-0.85%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 8.108 8.108 7.934 7.969 33,554 +0.00(+0.00%)
Jan 30, 2017 8.129 8.129 7.934 7.969 180,379 -0.16(-1.96%)
Jan 27, 2017 8.090 8.169 8.090 8.129 107,504 +0.02(+0.19%)
Jan 26, 2017 8.201 8.201 7.964 8.113 270,852 +0.03(+0.38%)
Jan 25, 2017 8.072 8.149 8.057 8.082 38,196 +0.04(+0.45%)
Jan 24, 2017 8.108 8.144 8.000 8.046 75,056 +0.03(+0.32%)
Jan 23, 2017 7.831 8.088 7.831 8.021 116,433 +0.22(+2.83%)
Jan 20, 2017 7.710 7.800 7.687 7.800 29,114 +0.13(+1.74%)
Jan 19, 2017 7.692 7.710 7.606 7.667 24,648 +0.05(+0.61%)
Jan 18, 2017 7.667 7.737 7.587 7.620 74,750 -0.11(-1.46%)
Jan 17, 2017 7.800 7.800 7.579 7.733 36,981 +0.12(+1.55%)
Jan 13, 2017 7.615 7.615 7.615 0 -0.11(-1.46%)
Jan 12, 2017 7.728 7.767 7.688 7.728 12,002 +0.17(+2.24%)
Jan 11, 2017 7.523 7.564 7.318 7.559 71,796 +0.13(+1.73%)
Jan 10, 2017 7.523 7.523 7.407 7.430 194,838 +0.03(+0.42%)
Jan 09, 2017 7.471 7.482 7.397 7.399 30,387 +0.03(+0.35%)
Jan 06, 2017 7.369 7.404 7.318 7.374 30,335 -0.08(-1.03%)
Jan 05, 2017 7.389 7.475 7.389 7.451 21,258 +0.07(+0.97%)
Jan 04, 2017 7.341 7.421 7.333 7.379 15,690 +0.18(+2.45%)
Jan 03, 2017 7.158 7.261 7.158 7.203 36,973 +0.18(+2.61%)
Dec 30, 2016 7.019 7.019 7.019 0 -0.08(-1.16%)
Dec 29, 2016 7.060 7.143 7.050 7.102 11,686 +0.11(+1.54%)
Dec 28, 2016 6.943 7.035 6.943 6.994 18,005 +0.08(+1.11%)
Dec 27, 2016 6.830 6.917 6.830 6.917 19,443 +0.12(+1.74%)
Dec 23, 2016 6.799 6.799 6.799 0 +0.08(+1.14%)
Dec 22, 2016 6.609 6.727 6.583 6.722 83,256 +0.09(+1.39%)
Dec 21, 2016 6.814 6.814 6.573 6.629 79,959 +0.09(+1.35%)
Dec 20, 2016 6.561 6.574 6.526 6.541 69,079 -0.04(-0.54%)
Dec 19, 2016 6.643 6.643 6.548 6.577 40,787 -0.03(-0.39%)
Dec 16, 2016 6.664 6.679 6.566 6.602 49,522 -0.02(-0.23%)
Dec 15, 2016 6.537 6.653 6.537 6.618 115,619 +0.05(+0.70%)
Dec 14, 2016 6.751 6.763 6.556 6.572 25,568 -0.20(-2.95%)
Dec 13, 2016 6.720 6.807 6.720 6.771 56,428 +0.07(+0.99%)
Dec 12, 2016 6.689 6.745 6.684 6.705 146,256 -0.04(-0.61%)
Dec 09, 2016 6.807 6.817 6.735 6.745 50,055 -0.04(-0.53%)
Dec 08, 2016 6.752 6.786 6.720 6.781 53,378 +0.01(+0.08%)
Dec 07, 2016 6.761 6.786 6.706 6.776 56,228 +0.08(+1.15%)
Dec 06, 2016 6.610 6.705 6.610 6.699 15,774 +0.13(+1.95%)
Dec 05, 2016 6.464 6.577 6.464 6.572 12,264 +0.09(+1.34%)
Dec 02, 2016 6.485 6.555 6.476 6.485 13,965 +0.02(+0.24%)
Dec 01, 2016 6.689 6.689 6.428 6.469 45,843 -0.36(-5.31%)
Nov 30, 2016 6.899 6.943 6.832 6.832 47,021 +0.01(+0.07%)
Nov 29, 2016 6.858 6.929 6.812 6.827 24,401 -0.12(-1.69%)
Nov 28, 2016 6.802 6.968 6.802 6.945 39,160 +0.19(+2.80%)
Nov 25, 2016 6.786 6.812 6.756 6.756 9,516 -0.11(-1.64%)
Nov 23, 2016 6.869 6.869 6.869 0 -0.06(-0.81%)
Nov 22, 2016 7.022 7.022 6.909 6.924 43,168 +0.03(+0.37%)
Nov 21, 2016 6.797 6.915 6.797 6.899 30,171 +0.15(+2.27%)
Nov 18, 2016 6.715 6.786 6.684 6.745 64,754 +0.09(+1.31%)
Nov 17, 2016 6.786 6.840 6.633 6.659 16,732 -0.10(-1.51%)
Nov 16, 2016 6.761 6.797 6.669 6.761 45,458 -0.05(-0.75%)
Nov 15, 2016 6.843 6.853 6.720 6.812 42,083 +0.20(+3.10%)
Nov 14, 2016 6.648 6.648 6.490 6.607 284,081 -0.10(-1.45%)
Nov 11, 2016 6.730 6.832 6.474 6.705 93,789 -0.18(-2.60%)
Nov 10, 2016 7.211 7.211 6.884 6.884 20,848 -0.64(-8.56%)
Nov 09, 2016 7.487 7.656 7.456 7.528 166,285 -0.21(-2.77%)
Nov 08, 2016 7.722 7.799 7.715 7.743 34,885 +0.04(+0.46%)
Nov 07, 2016 7.738 7.738 7.625 7.707 19,671 +0.29(+3.93%)
Nov 04, 2016 7.355 7.589 7.355 7.415 28,120 +0.01(+0.07%)
Nov 03, 2016 7.630 7.630 7.421 7.410 14,516 -0.05(-0.69%)
Nov 02, 2016 7.504 7.559 7.385 7.461 49,144 -0.15(-1.91%)
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.