Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.60 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 11.14 11.23 11.11 11.19 24,112 +0.04(+0.40%)
Oct 30, 2019 11.17 11.17 11.06 11.14 8,121 +0.00(+0.03%)
Oct 29, 2019 11.15 11.23 11.13 11.14 13,239 -0.05(-0.42%)
Oct 28, 2019 11.25 11.25 11.19 11.19 1,426 +0.01(+0.12%)
Oct 25, 2019 11.13 11.17 11.10 11.17 2,064 +0.12(+1.10%)
Oct 24, 2019 11.19 11.29 11.02 11.05 14,892 -0.07(-0.67%)
Oct 23, 2019 11.07 11.13 11.07 11.13 27,713 +0.00(+0.00%)
Oct 22, 2019 11.09 11.14 11.08 11.13 4,595 +0.23(+2.12%)
Oct 21, 2019 10.88 10.90 10.85 10.90 1,601 +0.12(+1.07%)
Oct 18, 2019 10.82 10.82 10.78 10.78 884 +0.13(+1.21%)
Oct 17, 2019 10.77 10.77 10.65 10.65 10,882 -0.03(-0.32%)
Oct 16, 2019 10.46 10.69 10.46 10.69 6,060 +0.04(+0.38%)
Oct 15, 2019 10.65 10.65 10.64 10.65 1,873 -0.03(-0.25%)
Oct 14, 2019 10.71 10.71 10.65 10.67 12,090 -0.09(-0.85%)
Oct 11, 2019 10.84 10.84 10.76 10.76 4,866 +0.19(+1.83%)
Oct 10, 2019 10.57 10.57 10.57 234 +0.00(+0.00%)
Oct 09, 2019 10.63 10.63 10.50 10.57 5,672 +0.11(+1.10%)
Oct 08, 2019 10.66 10.66 10.46 10.46 2,986 -0.11(-1.07%)
Oct 07, 2019 10.78 10.78 10.57 10.57 3,315 -0.33(-3.00%)
Oct 04, 2019 10.80 10.92 10.74 10.89 10,028 +0.25(+2.34%)
Oct 03, 2019 10.48 10.65 10.44 10.65 8,281 +0.22(+2.08%)
Oct 02, 2019 10.54 10.54 10.43 10.43 2,787 -0.18(-1.73%)
Oct 01, 2019 10.60 10.67 10.60 10.61 5,511 -0.12(-1.07%)
Sep 30, 2019 10.75 10.75 10.71 10.73 6,070 +0.05(+0.44%)
Sep 27, 2019 10.77 10.77 10.68 10.68 1,769 -0.05(-0.44%)
Sep 26, 2019 10.79 10.79 10.71 10.73 7,492 +0.03(+0.25%)
Sep 25, 2019 10.54 10.72 10.54 10.70 5,608 +0.06(+0.57%)
Sep 24, 2019 10.64 10.64 10.64 10.64 215 -0.01(-0.13%)
Sep 23, 2019 10.79 10.79 10.61 10.65 9,132 -0.14(-1.31%)
Sep 20, 2019 10.73 10.79 10.67 10.79 8,136 +0.08(+0.76%)
Sep 19, 2019 10.82 10.88 10.71 10.71 6,633 -0.12(-1.12%)
Sep 18, 2019 10.87 10.90 10.79 10.84 10,506 -0.05(-0.43%)
Sep 17, 2019 10.79 10.90 10.79 10.88 4,704 +0.15(+1.35%)
Sep 16, 2019 10.60 10.76 10.60 10.74 2,543 -0.00(-0.03%)
Sep 13, 2019 11.01 11.01 10.73 10.74 9,024 -0.26(-2.34%)
Sep 12, 2019 10.99 11.03 10.99 11.00 977 +0.14(+1.24%)
Sep 11, 2019 10.82 10.86 10.80 10.86 5,861 +0.27(+2.55%)
Sep 10, 2019 10.54 10.59 10.44 10.59 4,677 +0.02(+0.17%)
Sep 09, 2019 10.77 10.80 10.56 10.57 89,526 -0.18(-1.67%)
Sep 06, 2019 10.87 10.87 10.74 10.75 1,331,050 -0.01(-0.06%)
Sep 05, 2019 10.84 10.87 10.76 10.76 37,463 +0.09(+0.82%)
Sep 04, 2019 10.67 10.71 10.65 10.67 5,684 +0.24(+2.33%)
Sep 03, 2019 10.51 10.51 10.43 10.43 7,342 -0.33(-3.07%)
Aug 30, 2019 10.73 10.76 10.65 10.76 17,457 +0.28(+2.64%)
Aug 29, 2019 10.35 10.48 10.35 10.48 4,638 +0.20(+1.97%)
Aug 28, 2019 10.18 10.28 10.18 10.28 8,395 +0.11(+1.13%)
Aug 27, 2019 10.21 10.25 10.05 10.17 7,283 +0.05(+0.54%)
Aug 26, 2019 10.36 10.36 10.07 10.11 79,056 -0.25(-2.45%)
Aug 23, 2019 10.68 10.68 10.30 10.37 18,049 -0.32(-3.00%)
Aug 22, 2019 10.79 10.79 10.69 10.69 3,528 -0.15(-1.37%)
Aug 21, 2019 10.81 10.84 10.73 10.84 15,778 +0.21(+1.94%)
Aug 20, 2019 10.47 10.65 10.41 10.63 5,228 +0.07(+0.67%)
Aug 19, 2019 10.90 10.90 10.54 10.56 83,796 -0.23(-2.14%)
Aug 16, 2019 10.75 10.80 10.74 10.79 27,517 +0.12(+1.09%)
Aug 15, 2019 10.72 10.80 10.53 10.67 260,666 -0.14(-1.31%)
Aug 14, 2019 11.07 11.07 10.78 10.81 25,113 -0.44(-3.90%)
Aug 13, 2019 11.33 11.33 11.22 11.25 4,302 +0.20(+1.77%)
Aug 12, 2019 11.11 11.14 11.06 11.06 6,860 -0.36(-3.17%)
Aug 09, 2019 11.48 11.49 11.36 11.42 13,906 -0.00(-0.03%)
Aug 08, 2019 11.20 11.44 11.20 11.42 44,365 +0.43(+3.94%)
Aug 07, 2019 10.91 10.99 10.90 10.99 10,943 +0.05(+0.46%)
Aug 06, 2019 10.86 10.96 10.86 10.94 2,194 +0.13(+1.16%)
Aug 05, 2019 11.06 11.06 10.82 10.82 7,005 -0.48(-4.25%)
Aug 02, 2019 11.31 11.31 11.21 11.29 2,662 -0.12(-1.04%)
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.