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 (%)
Oct 31, 2018 8.929 9.027 8.785 8.936 246,080 +0.13(+1.49%)
Oct 30, 2018 8.569 8.831 8.569 8.805 25,712 +0.22(+2.52%)
Oct 29, 2018 9.099 9.100 8.545 8.589 99,893 -0.22(-2.49%)
Oct 26, 2018 8.650 8.847 8.631 8.808 10,234 +0.21(+2.48%)
Oct 25, 2018 8.621 8.720 8.595 8.595 44,824 +0.12(+1.47%)
Oct 24, 2018 8.752 8.792 8.468 8.471 21,083 -0.22(-2.54%)
Oct 23, 2018 8.595 8.721 8.595 8.692 4,882 -0.12(-1.36%)
Oct 22, 2018 8.739 8.818 8.739 8.811 37,635 +0.25(+2.91%)
Oct 19, 2018 8.589 8.589 8.563 8.563 6,721 +0.01(+0.13%)
Oct 18, 2018 8.693 8.693 8.552 8.552 3,892 -0.16(-1.85%)
Oct 17, 2018 8.536 8.759 8.501 8.713 28,741 +0.19(+2.23%)
Oct 16, 2018 8.510 8.543 8.471 8.523 13,762 +0.08(+0.93%)
Oct 15, 2018 8.360 8.445 8.360 8.445 1,023 -0.01(-0.08%)
Oct 12, 2018 8.458 8.458 8.399 8.451 3,513 +0.22(+2.70%)
Oct 11, 2018 8.360 8.475 8.163 8.229 98,335 -0.12(-1.41%)
Oct 10, 2018 8.549 8.549 8.274 8.346 38,748 -0.35(-3.99%)
Oct 09, 2018 8.547 8.713 8.547 8.693 115,062 +0.15(+1.76%)
Oct 08, 2018 8.510 8.661 8.425 8.543 56,279 +0.48(+6.01%)
Oct 05, 2018 8.039 8.058 7.980 8.058 4,582 +0.09(+1.15%)
Oct 04, 2018 7.947 8.039 7.856 7.967 17,501 -0.01(-0.19%)
Oct 03, 2018 8.242 8.242 7.921 7.982 19,996 +0.22(+2.89%)
Oct 02, 2018 7.692 7.836 7.659 7.757 211,849 +0.30(+4.01%)
Oct 01, 2018 7.489 7.489 7.397 7.458 3,466 -0.02(-0.33%)
Sep 28, 2018 7.564 7.567 7.463 7.482 12,831 -0.16(-2.14%)
Sep 27, 2018 7.562 7.649 7.562 7.646 20,101 +0.16(+2.20%)
Sep 26, 2018 7.450 7.543 7.406 7.481 11,707 +0.16(+2.13%)
Sep 25, 2018 7.175 7.351 7.175 7.325 12,009 +0.04(+0.58%)
Sep 24, 2018 7.482 7.495 7.234 7.283 14,823 -0.22(-2.92%)
Sep 21, 2018 7.279 7.541 7.279 7.502 75,768 +0.21(+2.87%)
Sep 20, 2018 7.312 7.312 7.249 7.293 2,299 -0.02(-0.27%)
Sep 19, 2018 7.240 7.312 7.240 7.312 3,941 +0.10(+1.45%)
Sep 18, 2018 7.135 7.207 7.135 7.207 5,114 +0.17(+2.42%)
Sep 17, 2018 6.919 7.037 6.909 7.037 3,093 +0.15(+2.19%)
Sep 14, 2018 6.880 6.913 6.821 6.887 9,012 +0.06(+0.84%)
Sep 13, 2018 6.913 6.942 6.823 6.829 6,483 -0.14(-2.04%)
Sep 12, 2018 7.042 7.042 6.933 6.971 4,762 +0.05(+0.75%)
Sep 11, 2018 6.965 6.965 6.874 6.920 25,831 -0.24(-3.34%)
Sep 10, 2018 7.217 7.217 7.114 7.159 3,551 -0.12(-1.60%)
Sep 07, 2018 7.343 7.343 7.198 7.275 55,358 +0.10(+1.35%)
Sep 06, 2018 7.030 7.178 7.004 7.178 6,910 +0.15(+2.12%)
Sep 05, 2018 7.004 7.068 6.970 7.030 14,592 +0.01(+0.18%)
Sep 04, 2018 7.120 7.120 7.001 7.017 21,234 -0.31(-4.24%)
Aug 31, 2018 7.327 7.327 7.327 0 +0.17(+2.35%)
Aug 30, 2018 7.340 7.340 7.081 7.159 18,688 -0.23(-3.15%)
Aug 29, 2018 7.359 7.417 7.288 7.392 43,535 +0.13(+1.80%)
Aug 28, 2018 7.385 7.385 7.251 7.261 6,615 -0.18(-2.45%)
Aug 27, 2018 7.385 7.456 7.346 7.443 30,489 +0.27(+3.69%)
Aug 24, 2018 7.243 7.327 7.152 7.178 17,782 +0.03(+0.36%)
Aug 23, 2018 7.372 7.372 7.152 7.152 9,602 -0.19(-2.55%)
Aug 22, 2018 7.224 7.340 7.224 7.340 7,569 +0.06(+0.88%)
Aug 21, 2018 7.553 7.553 7.276 7.276 5,085 -0.24(-3.18%)
Aug 20, 2018 7.612 7.612 7.501 7.515 5,486 -0.03(-0.34%)
Aug 17, 2018 7.505 7.566 7.469 7.540 23,040 -0.09(-1.19%)
Aug 16, 2018 7.702 7.773 7.612 7.631 10,841 +0.01(+0.08%)
Aug 15, 2018 7.819 7.819 7.605 7.624 23,734 -0.25(-3.12%)
Aug 14, 2018 7.764 7.870 7.690 7.870 10,910 +0.28(+3.66%)
Aug 13, 2018 7.540 7.599 7.502 7.592 14,830 +0.01(+0.09%)
Aug 10, 2018 7.786 7.786 7.586 7.586 10,669 -0.40(-5.02%)
Aug 09, 2018 8.032 8.032 7.909 7.987 18,191 -0.09(-1.12%)
Aug 08, 2018 8.258 8.258 8.077 8.077 29,981 -0.17(-2.04%)
Aug 07, 2018 8.485 8.504 8.225 8.245 70,368 -0.10(-1.19%)
Aug 06, 2018 8.472 8.472 8.345 8.345 23,464 -0.01(-0.12%)
Aug 03, 2018 8.368 8.381 8.342 8.355 17,164 +0.22(+2.70%)
Aug 02, 2018 8.103 8.154 8.097 8.135 5,410 +0.00(+0.05%)
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.