Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.35 +0.33 (+3.03%)
Official Closing Price Updated: 4:15 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 15.42 15.53 15.31 15.37 35,639 +0.18(+1.18%)
Oct 28, 2016 15.27 15.38 15.16 15.19 207,786 -0.22(-1.43%)
Oct 27, 2016 15.40 15.53 15.35 15.41 7,096 +0.10(+0.65%)
Oct 26, 2016 15.39 15.45 15.23 15.31 30,799 -0.14(-0.91%)
Oct 25, 2016 15.38 15.53 15.30 15.45 4,188 +0.07(+0.45%)
Oct 24, 2016 15.52 15.52 15.38 15.38 7,096 +0.19(+1.25%)
Oct 21, 2016 15.07 15.30 15.07 15.19 5,996 -0.06(-0.42%)
Oct 20, 2016 15.08 15.32 15.08 15.25 10,147 +0.13(+0.86%)
Oct 19, 2016 15.17 15.19 15.03 15.13 41,678 +0.04(+0.23%)
Oct 18, 2016 14.98 15.17 14.91 15.09 7,103 +0.34(+2.31%)
Oct 17, 2016 14.61 14.85 14.61 14.75 10,509 +0.13(+0.89%)
Oct 14, 2016 14.75 14.88 14.62 14.62 17,561 +0.04(+0.27%)
Oct 13, 2016 14.36 14.66 14.31 14.58 7,124 +0.16(+1.11%)
Oct 12, 2016 14.50 14.50 14.42 14.42 2,524 -0.04(-0.28%)
Oct 11, 2016 14.42 14.56 14.36 14.46 5,403 -0.01(-0.07%)
Oct 10, 2016 14.51 14.53 14.43 14.47 20,384 +0.10(+0.70%)
Oct 07, 2016 14.50 14.50 14.26 14.37 6,432 +0.07(+0.50%)
Oct 06, 2016 14.20 14.34 14.19 14.30 5,955 +0.10(+0.69%)
Oct 05, 2016 14.10 14.31 14.10 14.20 5,797 +0.33(+2.38%)
Oct 04, 2016 14.08 14.12 13.81 13.87 13,957 -0.26(-1.84%)
Oct 03, 2016 13.94 14.18 13.94 14.13 7,491 +0.41(+2.99%)
Sep 30, 2016 13.80 13.91 13.72 13.72 13,140 -0.09(-0.65%)
Sep 29, 2016 14.20 14.21 13.79 13.81 5,550 -0.38(-2.69%)
Sep 28, 2016 14.01 14.19 13.89 14.19 5,631 +0.26(+1.88%)
Sep 27, 2016 13.78 13.95 13.70 13.93 31,412 +0.22(+1.60%)
Sep 26, 2016 13.91 13.91 13.71 13.71 5,867 -0.17(-1.22%)
Sep 23, 2016 14.12 14.16 13.87 13.88 6,716 -0.19(-1.35%)
Sep 22, 2016 14.33 14.33 14.04 14.07 18,499 -0.03(-0.21%)
Sep 21, 2016 13.89 14.10 13.76 14.10 27,129 +0.35(+2.55%)
Sep 20, 2016 13.80 13.87 13.75 13.75 63,209 +0.04(+0.29%)
Sep 19, 2016 13.73 13.80 13.60 13.71 4,740 +0.13(+0.96%)
Sep 16, 2016 13.51 13.63 13.49 13.58 2,648 +0.00(+0.01%)
Sep 15, 2016 13.54 13.68 13.43 13.58 14,768 +0.21(+1.56%)
Sep 14, 2016 13.42 13.46 13.29 13.37 18,164 -0.04(-0.30%)
Sep 13, 2016 13.75 13.75 13.30 13.41 11,274 -0.57(-4.07%)
Sep 12, 2016 13.63 14.00 13.61 13.98 19,431 +0.14(+1.01%)
Sep 09, 2016 14.25 14.25 13.84 13.84 5,561 -0.68(-4.68%)
Sep 08, 2016 14.67 14.71 14.52 14.52 16,765 -0.09(-0.62%)
Sep 07, 2016 14.57 14.63 14.49 14.61 27,615 +0.09(+0.62%)
Sep 06, 2016 14.22 14.58 14.19 14.52 8,392 +0.35(+2.47%)
Sep 02, 2016 14.16 14.17 14.17 14.17 299,700 +0.14(+1.00%)
Sep 01, 2016 13.91 14.07 13.78 14.03 43,029 +0.10(+0.72%)
Aug 31, 2016 14.07 14.09 13.85 13.93 7,695 -0.02(-0.14%)
Aug 30, 2016 13.98 13.98 13.85 13.95 11,378 -0.02(-0.14%)
Aug 29, 2016 13.73 14.06 13.73 13.97 21,604 +0.39(+2.87%)
Aug 26, 2016 13.92 14.14 13.57 13.58 10,631 -0.16(-1.16%)
Aug 25, 2016 13.82 13.82 13.64 13.74 21,632 -0.03(-0.22%)
Aug 24, 2016 13.67 13.88 13.55 13.77 63,071 +0.01(+0.11%)
Aug 23, 2016 13.92 14.02 13.76 13.76 7,560 -0.11(-0.82%)
Aug 22, 2016 14.06 14.09 13.80 13.87 107,114 -0.29(-2.06%)
Aug 19, 2016 14.03 14.16 14.03 14.16 5,384 +0.04(+0.28%)
Aug 18, 2016 14.32 14.32 13.98 14.12 42,148 +0.01(+0.07%)
Aug 17, 2016 14.07 14.15 13.87 14.11 278,550 -0.18(-1.26%)
Aug 16, 2016 14.18 14.41 14.15 14.29 1,269,316 +0.12(+0.85%)
Aug 15, 2016 14.31 14.34 14.17 14.17 15,159 +0.11(+0.78%)
Aug 12, 2016 14.38 14.38 14.06 14.06 1,694 -0.25(-1.75%)
Aug 11, 2016 14.25 14.31 14.14 14.31 3,081 +0.19(+1.35%)
Aug 10, 2016 14.19 14.25 14.12 14.12 27,410 -0.11(-0.77%)
Aug 09, 2016 14.24 14.33 14.13 14.23 14,339 +0.10(+0.71%)
Aug 08, 2016 14.13 14.13 14.13 14.13 113 -0.01(-0.07%)
Aug 05, 2016 14.09 14.14 14.09 14.14 1,041 +0.15(+1.07%)
Aug 04, 2016 13.84 14.06 13.84 13.99 1,587 +0.32(+2.34%)
Aug 03, 2016 13.48 13.69 13.48 13.67 3,910 +0.16(+1.18%)
Aug 02, 2016 13.57 13.59 13.51 13.51 3,925 -0.09(-0.66%)
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.