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 30, 2020 7.661 7.775 7.592 7.727 1,582 -0.21(-2.69%)
Oct 29, 2020 7.577 7.941 7.577 7.941 2,112 +0.02(+0.19%)
Oct 28, 2020 7.972 7.979 7.873 7.926 4,411 -0.35(-4.18%)
Oct 27, 2020 8.410 8.410 8.272 8.272 1,537 -0.10(-1.15%)
Oct 26, 2020 8.503 8.503 8.343 8.368 4,764 -0.05(-0.55%)
Oct 23, 2020 8.480 8.480 8.336 8.414 5,141 -0.08(-0.91%)
Oct 22, 2020 8.389 8.569 8.389 8.491 5,434 +0.05(+0.63%)
Oct 21, 2020 8.434 8.450 8.427 8.438 2,096 -0.06(-0.67%)
Oct 20, 2020 8.495 8.495 8.495 8.495 2,721 +0.16(+1.86%)
Oct 19, 2020 8.404 8.487 8.340 8.340 3,947 +0.04(+0.50%)
Oct 16, 2020 8.343 8.343 8.268 8.298 17,666 -0.00(-0.01%)
Oct 15, 2020 8.275 8.299 8.275 8.299 544 -0.07(-0.87%)
Oct 14, 2020 8.503 8.503 8.371 8.371 1,530 +0.12(+1.44%)
Oct 13, 2020 8.230 8.252 8.230 8.252 983 -0.20(-2.33%)
Oct 12, 2020 8.356 8.449 8.356 8.449 1,008 +0.07(+0.82%)
Oct 09, 2020 8.412 8.412 8.252 8.380 1,713 +0.16(+1.97%)
Oct 08, 2020 8.161 8.218 8.161 8.218 2,411 +0.11(+1.36%)
Oct 07, 2020 8.032 8.108 8.025 8.108 8,772 +0.10(+1.23%)
Oct 06, 2020 8.237 8.374 8.010 8.010 3,065 -0.11(-1.40%)
Oct 05, 2020 8.092 8.154 8.092 8.123 1,824 +0.26(+3.24%)
Oct 02, 2020 8.079 8.079 7.858 7.868 8,965 -0.07(-0.92%)
Oct 01, 2020 7.973 8.004 7.903 7.941 1,319 -0.03(-0.33%)
Sep 30, 2020 7.900 7.994 7.900 7.968 1,880 +0.06(+0.77%)
Sep 29, 2020 7.949 7.949 7.907 7.907 574 -0.03(-0.33%)
Sep 28, 2020 8.154 8.154 7.934 7.934 1,239 -0.32(-3.86%)
Sep 25, 2020 8.150 8.252 8.150 8.252 2,505 -0.08(-0.93%)
Sep 24, 2020 8.091 8.330 8.091 8.330 2,054 +0.20(+2.49%)
Sep 23, 2020 8.078 8.128 8.078 8.128 1,529 -0.23(-2.70%)
Sep 22, 2020 8.459 8.467 8.354 8.354 1,717 -0.08(-1.00%)
Sep 21, 2020 8.376 8.467 8.301 8.438 3,632 -0.14(-1.62%)
Sep 18, 2020 8.563 8.576 8.550 8.576 1,987 -0.34(-3.77%)
Sep 17, 2020 8.844 8.912 8.820 8.912 4,851 -0.05(-0.55%)
Sep 16, 2020 8.987 9.055 8.928 8.961 4,341 +0.00(+0.00%)
Sep 15, 2020 8.961 8.961 8.961 275 +0.00(+0.00%)
Sep 14, 2020 8.848 8.972 8.754 8.961 7,707 +0.32(+3.71%)
Sep 11, 2020 8.746 8.791 8.640 8.640 2,650 -0.20(-2.30%)
Sep 10, 2020 9.063 9.065 8.844 8.844 2,381 -0.23(-2.54%)
Sep 09, 2020 9.061 9.153 9.031 9.074 29,447 +0.26(+3.00%)
Sep 08, 2020 8.701 8.868 8.636 8.810 26,201 -0.15(-1.63%)
Sep 04, 2020 8.987 9.010 8.791 8.956 5,830 -0.06(-0.68%)
Sep 03, 2020 9.227 9.227 8.928 9.018 20,183 +0.02(+0.17%)
Sep 02, 2020 9.002 9.025 9.002 9.002 4,834 +0.05(+0.58%)
Sep 01, 2020 8.927 9.040 8.927 8.951 9,626 +0.23(+2.58%)
Aug 31, 2020 8.767 8.790 8.708 8.726 5,487 -0.22(-2.46%)
Aug 28, 2020 8.844 8.959 8.844 8.946 12,589 +0.37(+4.27%)
Aug 27, 2020 8.565 8.628 8.550 8.579 12,813 +0.07(+0.79%)
Aug 26, 2020 8.776 8.824 8.421 8.512 6,664 -0.25(-2.83%)
Aug 25, 2020 8.633 8.760 8.633 8.760 3,856 +0.10(+1.10%)
Aug 24, 2020 8.640 8.665 8.603 8.665 11,154 +0.09(+1.08%)
Aug 21, 2020 8.578 8.578 8.572 8.572 397 +0.04(+0.49%)
Aug 20, 2020 8.531 8.531 8.531 170 +0.00(+0.00%)
Aug 19, 2020 8.705 8.705 8.531 8.531 6,147 -0.21(-2.35%)
Aug 18, 2020 8.670 8.775 8.595 8.736 3,713 +0.22(+2.54%)
Aug 17, 2020 8.806 8.806 8.414 8.520 3,473 -0.27(-3.09%)
Aug 14, 2020 8.784 8.868 8.745 8.791 4,373 +0.00(+0.04%)
Aug 13, 2020 9.024 9.055 8.787 8.787 23,587 +0.14(+1.62%)
Aug 12, 2020 8.651 8.651 8.648 8.648 970 -0.41(-4.50%)
Aug 11, 2020 8.984 9.055 8.910 9.055 3,208 +0.19(+2.13%)
Aug 10, 2020 8.976 8.976 8.867 8.867 20,650 -0.32(-3.51%)
Aug 07, 2020 9.189 9.189 9.189 164 +0.00(+0.00%)
Aug 06, 2020 9.123 9.189 9.123 9.189 2,720 +0.13(+1.39%)
Aug 05, 2020 9.297 9.297 9.063 9.063 24,692 +0.04(+0.49%)
Aug 04, 2020 9.167 9.167 8.904 9.018 2,124 -0.09(-0.99%)
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.