Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

9.970 -0.560 (-5.32%)
Official Closing Price Updated: 4:15 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 9.900 10.03 9.900 9.970 13,878 -0.56(-5.32%)
Jun 23, 2022 10.81 10.81 10.53 10.53 391 -0.27(-2.50%)
Jun 22, 2022 10.85 10.85 10.80 10.80 1,645 +0.02(+0.19%)
Jun 21, 2022 10.95 10.97 10.78 10.78 14,178 -0.16(-1.43%)
Jun 17, 2022 10.93 10.98 10.89 10.94 6,186 -0.07(-0.67%)
Jun 16, 2022 11.09 11.11 10.83 11.01 10,817 -0.54(-4.68%)
Jun 15, 2022 11.32 11.55 11.32 11.55 2,108 +0.43(+3.87%)
Jun 14, 2022 11.32 11.32 11.12 11.12 1,685 -0.25(-2.19%)
Jun 13, 2022 11.50 11.50 11.37 11.37 20,933 -0.61(-5.10%)
Jun 10, 2022 11.98 12.04 11.96 11.98 973 -0.28(-2.28%)
Jun 09, 2022 12.34 12.47 12.26 12.26 2,609 -0.22(-1.80%)
Jun 08, 2022 12.68 12.68 12.45 12.48 195,669 -0.30(-2.38%)
Jun 07, 2022 12.78 12.79 12.75 12.79 1,077 -0.23(-1.77%)
Jun 06, 2022 13.19 13.19 13.02 13.02 2,470 -0.15(-1.14%)
Jun 03, 2022 13.17 13.17 13.17 13.17 100 -0.19(-1.42%)
Jun 02, 2022 13.23 13.36 13.23 13.36 3,100 +0.28(+2.14%)
Jun 01, 2022 13.12 13.12 13.08 13.08 13,777 -0.12(-0.91%)
May 31, 2022 13.42 13.42 13.18 13.20 2,076 -0.08(-0.57%)
May 27, 2022 13.18 13.32 13.17 13.28 2,503 +0.05(+0.39%)
May 26, 2022 13.03 13.22 13.03 13.22 1,972 +0.22(+1.70%)
May 25, 2022 12.99 13.01 12.98 13.00 716 -0.09(-0.66%)
May 24, 2022 12.97 13.09 12.81 13.09 1,925 +0.08(+0.61%)
May 23, 2022 12.85 13.03 12.85 13.01 5,020 +0.48(+3.83%)
May 20, 2022 12.50 12.53 12.50 12.53 122 +0.24(+1.95%)
May 19, 2022 12.31 12.32 12.29 12.29 30,347 +0.27(+2.25%)
May 18, 2022 12.16 12.16 11.98 12.02 579 -0.44(-3.53%)
May 17, 2022 12.42 12.47 12.42 12.46 1,601 +0.42(+3.49%)
May 16, 2022 11.95 12.04 11.95 12.04 334 +0.10(+0.82%)
May 13, 2022 11.90 11.97 11.90 11.94 2,125 +0.39(+3.39%)
May 12, 2022 11.59 11.62 11.48 11.55 1,939 +0.17(+1.49%)
May 11, 2022 11.57 11.57 11.38 11.38 976 -0.02(-0.18%)
May 10, 2022 11.53 11.53 11.31 11.40 15,239 -0.10(-0.87%)
May 09, 2022 11.68 11.68 11.46 11.50 1,295 -0.33(-2.80%)
May 06, 2022 11.74 11.97 11.74 11.83 2,352 -0.16(-1.33%)
May 05, 2022 12.05 12.05 11.81 11.99 2,123 -0.57(-4.54%)
May 04, 2022 12.13 12.56 11.98 12.56 2,251 +0.32(+2.61%)
May 03, 2022 12.11 12.24 12.11 12.24 1,079 +0.30(+2.51%)
May 02, 2022 12.02 12.08 11.81 11.94 9,245 -0.41(-3.32%)
Apr 29, 2022 12.73 12.78 12.35 12.35 3,093 -0.34(-2.68%)
Apr 28, 2022 12.60 12.69 12.60 12.69 1,973 +0.16(+1.27%)
Apr 27, 2022 12.46 12.65 12.46 12.53 4,007 +0.22(+1.80%)
Apr 26, 2022 12.66 12.66 12.31 12.31 2,067 -0.52(-4.05%)
Apr 25, 2022 12.83 12.83 12.57 12.83 5,574 -0.15(-1.16%)
Apr 22, 2022 13.32 13.32 12.98 12.98 1,460 -0.37(-2.77%)
Apr 21, 2022 13.88 13.88 13.33 13.35 14,441 -0.35(-2.55%)
Apr 20, 2022 13.76 13.83 13.70 13.70 5,857 -0.08(-0.58%)
Apr 19, 2022 13.76 13.78 13.65 13.78 4,120 -0.05(-0.36%)
Apr 18, 2022 13.81 13.86 13.81 13.83 771 +0.06(+0.44%)
Apr 14, 2022 13.62 13.77 13.62 13.77 1,636 -0.04(-0.32%)
Apr 13, 2022 13.76 13.86 13.76 13.81 4,660 -0.02(-0.15%)
Apr 12, 2022 14.09 14.09 13.83 13.83 2,437 +0.02(+0.18%)
Apr 11, 2022 13.79 13.81 13.76 13.81 563 -0.07(-0.50%)
Apr 08, 2022 13.55 13.88 13.55 13.88 2,201 +0.15(+1.09%)
Apr 07, 2022 13.85 13.85 13.64 13.73 25,566 -0.11(-0.79%)
Apr 06, 2022 13.97 13.97 13.77 13.84 10,149 -0.35(-2.47%)
Apr 05, 2022 14.28 14.43 14.12 14.19 114,852 -0.30(-2.07%)
Apr 04, 2022 14.49 14.49 14.38 14.49 11,081 +0.22(+1.58%)
Apr 01, 2022 14.19 14.27 14.15 14.27 3,106 +0.33(+2.33%)
Mar 31, 2022 13.98 14.01 13.94 13.94 3,431 +0.05(+0.36%)
Mar 30, 2022 13.87 13.89 13.86 13.89 3,555 -0.02(-0.14%)
Mar 29, 2022 14.01 14.01 13.85 13.91 8,110 +0.07(+0.52%)
Mar 28, 2022 13.70 13.84 13.65 13.84 3,196 -0.07(-0.52%)
Mar 25, 2022 13.88 13.91 13.82 13.91 9,254 -0.03(-0.18%)
Mar 24, 2022 13.75 14.01 13.72 13.94 267,588 +0.23(+1.66%)
Mar 23, 2022 13.65 13.78 13.52 13.71 71,468 +0.09(+0.65%)
Mar 22, 2022 13.71 13.72 13.42 13.62 94,368 -0.02(-0.15%)
Mar 21, 2022 13.33 13.64 13.28 13.64 111,759 +0.58(+4.44%)
Mar 18, 2022 12.84 13.11 12.84 13.06 2,190 +0.43(+3.40%)
Mar 17, 2022 12.64 12.64 12.34 12.63 6,453 +0.38(+3.10%)
Mar 16, 2022 12.19 12.39 12.15 12.25 1,935 +0.06(+0.49%)
Mar 15, 2022 12.20 12.20 11.63 12.19 2,159 -0.09(-0.69%)
Mar 14, 2022 12.50 12.50 12.23 12.28 7,494 -0.42(-3.35%)
Mar 11, 2022 12.70 12.85 12.70 12.70 206,933 -0.18(-1.39%)
Mar 10, 2022 12.70 12.88 12.70 12.88 912 -0.04(-0.32%)
Mar 09, 2022 12.76 12.92 12.71 12.92 6,277 +0.42(+3.36%)
Mar 08, 2022 12.50 12.50 12.50 12.50 1,570 -0.31(-2.46%)
Mar 04, 2022 12.81 327 +0.19(+1.49%)
Mar 02, 2022 12.63 203 +0.29(+2.38%)
Feb 28, 2022 12.33 93 +0.08(+0.67%)
Feb 25, 2022 12.25 12.25 12.25 12.25 245 -0.08(-0.65%)
Feb 24, 2022 12.37 12.43 12.33 12.33 1,212 -0.24(-1.91%)
Feb 23, 2022 12.69 12.69 12.50 12.57 883 -0.08(-0.63%)
Feb 22, 2022 12.80 12.80 12.49 12.65 2,782 +0.28(+2.27%)
Feb 18, 2022 12.37 0 -0.19(-1.52%)
Feb 16, 2022 12.56 15 -0.01(-0.06%)
Feb 15, 2022 12.57 12.57 12.57 12.57 310 +0.25(+2.05%)
Feb 14, 2022 12.40 12.46 12.31 12.31 960 +0.08(+0.64%)
Feb 11, 2022 12.29 12.29 12.24 12.24 153 -0.08(-0.66%)
Feb 10, 2022 12.52 12.59 12.32 12.32 2,881 -0.02(-0.19%)
Feb 09, 2022 12.35 12.35 12.32 12.34 1,293 +0.17(+1.38%)
Feb 08, 2022 12.07 12.20 12.07 12.17 1,822 +0.04(+0.34%)
Feb 07, 2022 12.05 12.13 12.05 12.13 2,178 +0.19(+1.59%)
Feb 04, 2022 11.84 11.94 11.80 11.94 1,761 -0.10(-0.83%)
Feb 03, 2022 12.04 12.04 401 -0.07(-0.58%)
Feb 02, 2022 12.14 12.14 11.96 12.11 2,030 -0.07(-0.57%)
Feb 01, 2022 12.20 12.29 12.17 12.18 3,379 +0.27(+2.22%)
Jan 28, 2022 11.97 11.97 11.73 11.91 8,106 +0.17(+1.49%)
Jan 27, 2022 11.80 11.83 11.74 11.74 4,942 +0.09(+0.78%)
Jan 26, 2022 11.79 11.82 11.65 11.65 13,237 -0.03(-0.27%)
Jan 25, 2022 11.41 11.68 11.41 11.68 9,918 +0.24(+2.14%)
Jan 24, 2022 11.32 11.45 11.28 11.44 2,554 -0.12(-1.00%)
Jan 21, 2022 11.68 11.68 11.49 11.55 1,156 -0.11(-0.99%)
Jan 20, 2022 11.74 11.88 11.66 11.66 4,625 +0.07(+0.63%)
Jan 19, 2022 11.57 11.61 11.57 11.59 15,412 +0.36(+3.25%)
Jan 18, 2022 11.25 11.25 11.20 11.23 3,581 -0.13(-1.18%)
Jan 14, 2022 11.36 0 +0.06(+0.54%)
Jan 13, 2022 11.40 11.40 11.30 11.30 899 -0.04(-0.35%)
Jan 12, 2022 11.23 11.35 11.15 11.34 11,485 +0.32(+2.89%)
Jan 11, 2022 10.87 11.07 10.87 11.02 4,571 +0.38(+3.58%)
Jan 10, 2022 10.64 10.64 10.64 10.64 1,078 -0.07(-0.65%)
Jan 07, 2022 10.71 10.71 10.71 10.71 208 +0.07(+0.61%)
Jan 06, 2022 10.70 10.71 10.64 10.64 5,190 +0.00(+0.05%)
Jan 05, 2022 10.84 10.84 10.64 10.64 7,329 -0.27(-2.47%)
Jan 04, 2022 11.09 11.09 10.91 10.91 234,279 -0.28(-2.46%)
Jan 03, 2022 11.30 11.30 11.18 11.19 2,942 -0.34(-2.99%)
Dec 31, 2021 11.63 11.67 11.52 11.53 162,930 +0.05(+0.44%)
Dec 30, 2021 11.43 11.55 11.41 11.48 17,449 +0.32(+2.85%)
Dec 29, 2021 11.16 11.20 11.15 11.16 7,064 -0.19(-1.66%)
Dec 28, 2021 11.40 11.40 11.32 11.35 6,674 -0.06(-0.53%)
Dec 27, 2021 11.31 11.42 11.28 11.41 256,724 +0.08(+0.71%)
Dec 23, 2021 11.26 11.33 11.24 11.33 1,706 -0.22(-1.90%)
Dec 22, 2021 11.47 11.57 11.39 11.55 29,919 +0.10(+0.87%)
Dec 21, 2021 11.35 11.45 11.35 11.45 849 +0.10(+0.93%)
Dec 20, 2021 11.44 11.44 11.28 11.35 2,311 -0.42(-3.60%)
Dec 17, 2021 11.41 11.77 11.41 11.77 19,161 +0.18(+1.54%)
Dec 16, 2021 11.59 11.72 11.59 11.59 3,511 -0.02(-0.14%)
Dec 15, 2021 11.46 11.61 11.43 11.61 193,055 +0.18(+1.55%)
Dec 14, 2021 11.70 11.70 11.36 11.43 8,557 -0.22(-1.89%)
Dec 13, 2021 11.66 11.66 11.65 11.65 2,585 -0.08(-0.72%)
Dec 10, 2021 11.72 11.73 11.72 11.73 6,087 +0.16(+1.38%)
Dec 09, 2021 11.67 11.67 11.55 11.57 15,514 -0.36(-2.98%)
Dec 08, 2021 11.82 11.96 11.82 11.93 3,235 +0.30(+2.58%)
Dec 07, 2021 11.65 11.66 11.63 11.63 1,012 +0.17(+1.48%)
Dec 06, 2021 11.51 11.51 11.46 11.46 935 +0.15(+1.33%)
Dec 03, 2021 11.49 11.49 11.28 11.31 3,307 +0.00(+0.00%)
Dec 02, 2021 11.31 11.31 11.28 11.31 600 +0.39(+3.57%)
Dec 01, 2021 11.41 11.41 10.91 10.92 6,460 -0.18(-1.63%)
Nov 30, 2021 11.28 11.29 10.91 11.10 14,696 -0.10(-0.89%)
Nov 26, 2021 11.20 11.20 11.20 594 -0.20(-1.79%)
Nov 24, 2021 11.30 11.46 11.29 11.40 15,736 +0.08(+0.74%)
Nov 23, 2021 11.10 11.32 11.10 11.32 563 +0.11(+1.00%)
Nov 22, 2021 11.30 11.30 11.21 11.21 267 -0.11(-0.98%)
Nov 19, 2021 11.55 11.61 11.32 11.32 108,660 -0.04(-0.31%)
Nov 18, 2021 11.56 11.36 11.35 11.36 1,244 -0.12(-1.09%)
Nov 17, 2021 11.56 11.56 11.48 11.48 799 -0.28(-2.35%)
Nov 16, 2021 11.79 11.79 11.76 11.76 533 -0.36(-2.99%)
Nov 15, 2021 12.16 12.16 12.12 12.12 382 +0.04(+0.31%)
Nov 12, 2021 12.20 12.20 12.07 12.08 22,893 +0.13(+1.11%)
Nov 10, 2021 11.95 11.95 11.95 304 -0.09(-0.74%)
Nov 09, 2021 12.07 12.07 12.04 12.04 192 +0.25(+2.09%)
Nov 08, 2021 11.85 11.88 11.76 11.79 3,114 -0.10(-0.80%)
Nov 05, 2021 11.90 11.90 11.86 11.89 1,897 +0.40(+3.50%)
Nov 04, 2021 11.69 11.69 11.48 11.48 1,469 -0.21(-1.82%)
Nov 03, 2021 11.30 11.73 11.30 11.70 901 +0.53(+4.76%)
Nov 02, 2021 11.26 11.30 11.16 11.16 16,683 -0.26(-2.27%)
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.