Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.15 +0.01 (+0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 9.096 9.176 9.023 9.023 2,876 -0.18(-2.00%)
Oct 28, 2021 9.289 9.295 9.208 9.208 2,216 -0.19(-2.03%)
Oct 27, 2021 9.501 9.510 9.399 9.399 1,297 +0.04(+0.47%)
Oct 26, 2021 9.470 9.355 12,423 -0.20(-2.11%)
Oct 25, 2021 9.415 9.605 9.415 9.557 2,450 +0.31(+3.39%)
Oct 22, 2021 9.080 9.359 8.835 9.243 15,646 -0.08(-0.90%)
Oct 21, 2021 9.327 9.327 9.327 9.327 427 -0.46(-4.72%)
Oct 20, 2021 9.812 9.931 9.789 9.789 1,725 +0.08(+0.81%)
Oct 19, 2021 9.852 9.852 9.711 9.711 537 -0.45(-4.40%)
Oct 18, 2021 10.07 10.16 10.07 10.16 144 -0.13(-1.28%)
Oct 15, 2021 10.28 10.29 10.28 10.29 221 +0.14(+1.41%)
Oct 14, 2021 10.15 10.15 10.07 10.15 1,082 +0.04(+0.36%)
Oct 13, 2021 9.979 10.15 9.979 10.11 6,410 +0.23(+2.37%)
Oct 12, 2021 9.534 9.876 9.534 9.876 7,404 -0.09(-0.92%)
Oct 11, 2021 10.03 10.03 9.967 9.967 362 -0.09(-0.86%)
Oct 08, 2021 9.971 10.11 9.971 10.05 3,467 +0.22(+2.25%)
Oct 07, 2021 9.844 9.844 9.832 9.832 2,133 -0.02(-0.20%)
Oct 06, 2021 9.693 9.851 9.693 9.851 6,653 -0.04(-0.43%)
Oct 05, 2021 9.961 10.00 9.894 9.894 13,341 -0.42(-4.06%)
Oct 01, 2021 10.31 10.31 10.31 161 +0.26(+2.54%)
Sep 30, 2021 10.22 10.22 10.06 10.06 712 -0.14(-1.34%)
Sep 29, 2021 10.19 10.19 10.19 10.19 548 +0.28(+2.80%)
Sep 28, 2021 9.915 9.915 9.915 9.915 1,154 -0.38(-3.65%)
Sep 27, 2021 10.33 10.33 10.29 10.29 251 -0.18(-1.72%)
Sep 23, 2021 10.47 10.47 10.47 163 +0.16(+1.60%)
Sep 22, 2021 10.33 10.33 10.28 10.31 538 +0.22(+2.14%)
Sep 21, 2021 10.00 10.13 9.955 10.09 38,970 +0.18(+1.80%)
Sep 20, 2021 10.00 10.00 9.794 9.912 6,331 -0.33(-3.23%)
Sep 17, 2021 10.27 10.27 10.20 10.24 1,799 -0.24(-2.27%)
Sep 16, 2021 10.56 10.56 10.48 10.48 670 -0.15(-1.41%)
Sep 15, 2021 10.67 10.67 10.60 10.63 514 -0.01(-0.08%)
Sep 14, 2021 10.74 10.78 10.64 10.64 1,453 -0.01(-0.14%)
Sep 13, 2021 10.63 10.78 10.63 10.65 809 +0.18(+1.68%)
Sep 10, 2021 10.51 10.51 10.48 10.48 1,037 -0.02(-0.21%)
Sep 09, 2021 10.26 10.60 10.25 10.50 12,139 +0.34(+3.40%)
Sep 08, 2021 10.38 10.38 10.16 10.16 493 -0.75(-6.84%)
Sep 07, 2021 10.90 10.91 10.90 10.90 1,363 +0.18(+1.67%)
Sep 03, 2021 10.75 10.79 10.67 10.72 2,409 -0.19(-1.73%)
Aug 31, 2021 10.91 10.91 10.91 273 -0.06(-0.59%)
Aug 27, 2021 10.98 10.98 10.98 38 +0.21(+1.97%)
Aug 25, 2021 10.76 10.76 10.76 84 -0.00(-0.02%)
Aug 24, 2021 10.85 10.85 10.74 10.77 1,214 +0.42(+4.07%)
Aug 23, 2021 10.28 10.34 10.28 10.34 607 +0.04(+0.36%)
Aug 20, 2021 10.23 10.35 10.23 10.31 1,230 +0.20(+1.95%)
Aug 19, 2021 10.08 10.11 10.08 10.11 719 +0.06(+0.56%)
Aug 18, 2021 10.17 10.22 10.05 10.05 6,771 -0.42(-4.02%)
Aug 16, 2021 10.48 10.48 10.48 175 -0.27(-2.48%)
Aug 13, 2021 10.76 10.76 10.74 10.74 149 +0.07(+0.68%)
Aug 12, 2021 10.85 10.85 10.67 10.67 484 -0.26(-2.36%)
Aug 11, 2021 10.97 10.97 10.93 10.93 528 -0.01(-0.13%)
Aug 10, 2021 10.95 11.04 10.94 10.94 8,200 +0.06(+0.55%)
Aug 09, 2021 10.84 11.02 10.82 10.88 1,040 -0.07(-0.61%)
Aug 06, 2021 10.83 10.95 10.83 10.95 534 +0.13(+1.16%)
Aug 05, 2021 11.12 11.12 10.82 10.82 874 -0.01(-0.07%)
Aug 04, 2021 11.00 11.00 10.83 10.83 2,061 -0.13(-1.21%)
Aug 03, 2021 10.74 10.96 10.67 10.96 9,436 -0.06(-0.54%)
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.