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 31, 2022 9.461 9.976 9.435 9.944 40,562 +0.45(+4.72%)
Oct 28, 2022 9.457 9.536 9.457 9.496 2,313 -0.03(-0.29%)
Oct 27, 2022 9.293 9.656 9.293 9.523 7,293 +0.30(+3.22%)
Oct 26, 2022 9.417 9.461 9.226 9.226 4,525 -0.29(-3.03%)
Oct 25, 2022 9.577 9.577 9.515 9.515 10,288 -0.09(-0.92%)
Oct 24, 2022 9.603 295 -0.53(-5.25%)
Oct 21, 2022 9.763 10.31 9.763 10.14 3,081,254 +0.37(+3.82%)
Oct 20, 2022 9.745 9.851 9.736 9.763 26,577 +0.11(+1.10%)
Oct 19, 2022 9.577 9.656 9.533 9.656 21,638 +0.08(+0.86%)
Oct 18, 2022 9.506 9.574 9.461 9.574 59,772 +0.18(+1.95%)
Oct 17, 2022 9.389 9.399 9.389 9.390 1,058 +0.20(+2.22%)
Oct 14, 2022 9.222 9.222 9.186 9.186 347 -0.20(-2.08%)
Oct 13, 2022 9.364 9.567 9.364 9.382 347 +0.04(+0.47%)
Oct 12, 2022 9.311 9.399 9.302 9.337 14,526 -0.10(-1.08%)
Oct 11, 2022 9.603 9.603 9.440 9.440 181 -0.18(-1.86%)
Oct 10, 2022 9.630 9.648 9.532 9.618 3,781 +0.08(+0.79%)
Oct 07, 2022 9.543 9.543 9.543 9.543 112 -0.13(-1.36%)
Oct 06, 2022 9.674 9.674 9.674 9.674 129 +0.07(+0.75%)
Oct 05, 2022 9.568 9.648 9.568 9.603 7,898 +0.03(+0.27%)
Oct 04, 2022 9.887 9.887 9.541 9.577 12,706 -0.11(-1.16%)
Oct 03, 2022 9.674 9.689 9.648 9.689 4,116 +0.78(+8.72%)
Sep 30, 2022 8.662 8.912 8.662 8.912 8,248 +0.25(+2.87%)
Sep 29, 2022 8.672 8.672 8.663 8.663 298 -0.23(-2.59%)
Sep 28, 2022 8.903 8.903 8.867 8.894 9,847 +0.06(+0.64%)
Sep 27, 2022 8.990 8.990 8.828 8.837 81,916 -0.07(-0.74%)
Sep 26, 2022 9.195 9.195 8.903 8.903 872 -0.56(-5.90%)
Sep 23, 2022 9.568 9.568 9.364 9.461 2,033 -0.35(-3.58%)
Sep 22, 2022 9.613 9.812 9.613 9.812 257 +0.30(+3.15%)
Sep 21, 2022 9.513 9.513 9.513 9.513 312 +0.01(+0.09%)
Sep 20, 2022 9.504 9.504 9.504 9.504 148 -0.07(-0.68%)
Sep 19, 2022 9.569 9.569 9.569 9.569 100 +0.35(+3.74%)
Sep 16, 2022 9.224 9.224 9.224 9.224 114 -0.06(-0.61%)
Sep 15, 2022 9.277 9.281 9.277 9.281 717 -0.18(-1.92%)
Sep 14, 2022 9.486 9.486 9.463 9.463 691 +0.02(+0.23%)
Sep 13, 2022 9.677 9.677 9.441 9.441 1,902 -0.40(-4.06%)
Sep 12, 2022 9.845 9.853 9.836 9.840 1,488 +0.12(+1.29%)
Sep 09, 2022 9.556 9.715 9.548 9.715 2,978 +0.36(+3.85%)
Sep 08, 2022 9.269 9.355 9.269 9.355 1,339 -0.10(-1.08%)
Sep 07, 2022 9.458 9.458 9.458 9.458 5 +0.06(+0.62%)
Sep 06, 2022 9.390 9.400 9.320 9.400 488 -0.13(-1.37%)
Sep 02, 2022 9.521 9.635 9.521 9.530 1,046 +0.06(+0.66%)
Sep 01, 2022 9.468 9.468 9.468 9.468 61 -0.07(-0.74%)
Aug 31, 2022 9.670 9.722 9.539 9.539 44,086 -0.22(-2.27%)
Aug 30, 2022 9.897 9.897 9.761 9.761 2,523 -0.26(-2.56%)
Aug 29, 2022 10.03 10.05 10.02 10.02 888 +0.10(+0.99%)
Aug 26, 2022 9.941 9.941 9.893 9.919 978 -0.07(-0.66%)
Aug 25, 2022 9.989 9.989 9.932 9.984 690 +0.05(+0.53%)
Aug 24, 2022 10.03 10.04 9.923 9.932 4,807 -0.05(-0.47%)
Aug 23, 2022 9.923 9.979 9.923 9.979 333 +0.31(+3.24%)
Aug 22, 2022 9.539 9.676 9.521 9.665 7,228 -0.04(-0.41%)
Aug 19, 2022 9.678 9.705 9.577 9.705 25,011 -0.11(-1.11%)
Aug 18, 2022 9.923 9.923 9.765 9.814 463 -0.05(-0.53%)
Aug 17, 2022 9.775 9.866 9.775 9.866 9,207 +0.03(+0.34%)
Aug 16, 2022 9.802 9.849 9.800 9.832 4,566 -0.06(-0.65%)
Aug 15, 2022 9.853 9.976 9.853 9.897 1,645 -0.01(-0.13%)
Aug 12, 2022 9.748 9.932 9.742 9.910 5,854 +0.29(+3.03%)
Aug 11, 2022 9.819 9.819 9.619 9.619 4,353 -0.15(-1.58%)
Aug 10, 2022 9.820 9.862 9.740 9.773 83,901 +0.21(+2.20%)
Aug 09, 2022 9.609 9.609 9.486 9.563 3,498 +0.09(+0.90%)
Aug 08, 2022 9.548 9.548 9.478 9.478 33,463 +0.15(+1.62%)
Aug 05, 2022 9.242 9.338 9.242 9.327 6,351 +0.14(+1.49%)
Aug 04, 2022 9.085 9.207 9.085 9.190 29,957 +0.31(+3.48%)
Aug 03, 2022 8.814 8.881 8.796 8.881 1,526 +0.02(+0.21%)
Aug 02, 2022 8.857 8.962 8.857 8.862 2,951 -0.06(-0.62%)
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.