Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.68 +0.08 (+0.69%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 9.390 9.645 9.390 9.592 2,464 +0.18(+1.87%)
Nov 29, 2022 9.311 9.505 9.311 9.417 12,873 +0.28(+3.08%)
Nov 28, 2022 9.188 9.188 9.109 9.136 11,751 -0.13(-1.42%)
Nov 25, 2022 9.320 9.320 9.144 9.267 1,481 +0.12(+1.34%)
Nov 23, 2022 9.144 9.162 9.039 9.144 1,968 -0.02(-0.19%)
Nov 22, 2022 9.311 9.311 9.083 9.162 6,713 -0.17(-1.79%)
Nov 21, 2022 9.127 9.329 9.127 9.329 1,823 +0.29(+3.18%)
Nov 18, 2022 9.153 9.153 9.030 9.042 1,597 -0.05(-0.51%)
Nov 17, 2022 8.767 9.089 8.679 9.089 41,756 -0.05(-0.51%)
Nov 16, 2022 9.461 9.461 9.136 9.136 20,035 -0.42(-4.41%)
Nov 15, 2022 9.584 9.671 9.548 9.557 2,584 -0.01(-0.09%)
Nov 14, 2022 9.470 9.618 9.470 9.566 2,014 +0.05(+0.55%)
Nov 11, 2022 9.566 9.575 9.452 9.513 2,642 +0.44(+4.84%)
Nov 10, 2022 9.390 9.390 9.004 9.074 7,497 -0.69(-7.10%)
Nov 09, 2022 10.01 10.01 9.734 9.768 927 -0.21(-2.11%)
Nov 08, 2022 9.900 10.01 9.882 9.979 2,794 +0.14(+1.43%)
Nov 07, 2022 10.17 10.18 9.830 9.838 23,748 -0.47(-4.60%)
Nov 04, 2022 10.36 10.41 10.30 10.31 83,309 +0.25(+2.44%)
Nov 03, 2022 9.812 10.07 9.812 10.07 815 +0.26(+2.69%)
Nov 02, 2022 9.843 9.893 9.777 9.803 1,567 -0.23(-2.28%)
Nov 01, 2022 9.838 10.16 9.821 10.03 10,871 +0.18(+1.84%)
Oct 31, 2022 9.373 9.882 9.346 9.851 40,946 +0.44(+4.72%)
Oct 28, 2022 9.368 9.447 9.368 9.407 2,334 -0.03(-0.29%)
Oct 27, 2022 9.206 9.566 9.206 9.434 7,362 +0.29(+3.22%)
Oct 26, 2022 9.329 9.373 9.140 9.140 4,568 -0.29(-3.03%)
Oct 25, 2022 9.487 9.487 9.425 9.425 10,385 -0.09(-0.92%)
Oct 24, 2022 9.513 298 -0.53(-5.25%)
Oct 21, 2022 9.671 10.22 9.671 10.04 3,110,366 +0.37(+3.81%)
Oct 20, 2022 9.654 9.759 9.645 9.671 26,828 +0.11(+1.10%)
Oct 19, 2022 9.487 9.566 9.444 9.566 21,842 +0.08(+0.86%)
Oct 18, 2022 9.417 9.484 9.373 9.484 60,337 +0.18(+1.95%)
Oct 17, 2022 9.302 9.311 9.302 9.303 1,068 +0.20(+2.22%)
Oct 14, 2022 9.136 9.136 9.100 9.100 350 -0.19(-2.08%)
Oct 13, 2022 9.276 9.477 9.276 9.294 350 +0.04(+0.47%)
Oct 12, 2022 9.223 9.311 9.215 9.250 14,663 -0.10(-1.08%)
Oct 11, 2022 9.513 9.513 9.351 9.351 183 -0.18(-1.86%)
Oct 10, 2022 9.540 9.558 9.443 9.528 3,817 +0.07(+0.79%)
Oct 07, 2022 9.453 9.453 9.453 9.453 113 -0.13(-1.36%)
Oct 06, 2022 9.584 9.584 9.584 9.584 130 +0.07(+0.75%)
Oct 05, 2022 9.478 9.557 9.478 9.513 7,973 +0.03(+0.27%)
Oct 04, 2022 9.794 9.794 9.452 9.487 12,826 -0.11(-1.16%)
Oct 03, 2022 9.584 9.598 9.558 9.598 4,155 +0.77(+8.72%)
Sep 30, 2022 8.581 8.828 8.581 8.828 8,326 +0.25(+2.87%)
Sep 29, 2022 8.591 8.591 8.582 8.582 301 -0.23(-2.59%)
Sep 28, 2022 8.819 8.819 8.784 8.811 9,940 +0.06(+0.64%)
Sep 27, 2022 8.906 8.906 8.745 8.755 82,690 -0.06(-0.74%)
Sep 26, 2022 9.109 9.109 8.819 8.819 881 -0.55(-5.90%)
Sep 23, 2022 9.478 9.478 9.276 9.373 2,052 -0.35(-3.58%)
Sep 22, 2022 9.523 9.721 9.523 9.721 260 +0.30(+3.15%)
Sep 21, 2022 9.424 9.424 9.424 9.424 315 +0.01(+0.09%)
Sep 20, 2022 9.415 9.415 9.415 9.415 150 -0.06(-0.68%)
Sep 19, 2022 9.480 9.480 9.480 9.480 101 +0.34(+3.74%)
Sep 16, 2022 9.138 9.138 9.138 9.138 115 -0.06(-0.61%)
Sep 15, 2022 9.190 9.194 9.190 9.194 724 -0.18(-1.92%)
Sep 14, 2022 9.398 9.398 9.374 9.374 697 +0.02(+0.23%)
Sep 13, 2022 9.587 9.587 9.353 9.353 1,920 -0.40(-4.06%)
Sep 12, 2022 9.753 9.761 9.744 9.748 1,502 +0.12(+1.29%)
Sep 09, 2022 9.467 9.624 9.458 9.624 3,006 +0.36(+3.85%)
Sep 08, 2022 9.183 9.268 9.183 9.268 1,352 -0.10(-1.08%)
Sep 07, 2022 9.369 9.369 9.369 9.369 5 +0.06(+0.62%)
Sep 06, 2022 9.303 9.312 9.233 9.312 493 -0.13(-1.37%)
Sep 02, 2022 9.432 9.545 9.432 9.441 1,056 +0.06(+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.