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 (%)
Dec 30, 2016 7.087 7.087 7.087 0 -0.08(-1.16%)
Dec 29, 2016 7.128 7.211 7.118 7.169 11,575 +0.11(+1.54%)
Dec 28, 2016 7.009 7.102 7.009 7.061 17,835 +0.08(+1.11%)
Dec 27, 2016 6.895 6.983 6.895 6.983 19,259 +0.12(+1.74%)
Dec 23, 2016 6.864 6.864 6.864 0 +0.08(+1.14%)
Dec 22, 2016 6.672 6.792 6.646 6.786 82,469 +0.09(+1.39%)
Dec 21, 2016 6.879 6.879 6.636 6.693 79,203 +0.09(+1.35%)
Dec 20, 2016 6.624 6.637 6.588 6.604 68,424 -0.04(-0.54%)
Dec 19, 2016 6.707 6.707 6.610 6.640 40,400 -0.03(-0.39%)
Dec 16, 2016 6.728 6.743 6.629 6.666 49,052 -0.02(-0.23%)
Dec 15, 2016 6.599 6.717 6.599 6.681 114,522 +0.05(+0.70%)
Dec 14, 2016 6.815 6.827 6.619 6.635 25,325 -0.20(-2.95%)
Dec 13, 2016 6.784 6.873 6.784 6.836 55,892 +0.07(+0.99%)
Dec 12, 2016 6.753 6.810 6.748 6.769 144,868 -0.04(-0.61%)
Dec 09, 2016 6.872 6.882 6.800 6.810 49,580 -0.04(-0.53%)
Dec 08, 2016 6.817 6.851 6.784 6.846 52,871 +0.01(+0.08%)
Dec 07, 2016 6.826 6.851 6.771 6.841 55,695 +0.08(+1.14%)
Dec 06, 2016 6.674 6.769 6.674 6.764 15,624 +0.13(+1.95%)
Dec 05, 2016 6.526 6.640 6.526 6.635 12,147 +0.09(+1.34%)
Dec 02, 2016 6.547 6.618 6.538 6.547 13,832 +0.02(+0.24%)
Dec 01, 2016 6.753 6.753 6.490 6.531 45,408 -0.37(-5.31%)
Nov 30, 2016 6.965 7.009 6.898 6.898 46,574 +0.01(+0.07%)
Nov 29, 2016 6.924 6.996 6.877 6.893 24,169 -0.12(-1.69%)
Nov 28, 2016 6.867 7.035 6.867 7.011 38,788 +0.19(+2.80%)
Nov 25, 2016 6.851 6.877 6.820 6.820 9,426 -0.11(-1.64%)
Nov 23, 2016 6.934 6.934 6.934 0 -0.06(-0.81%)
Nov 22, 2016 7.089 7.089 6.975 6.991 42,759 +0.03(+0.37%)
Nov 21, 2016 6.862 6.981 6.862 6.965 29,885 +0.15(+2.27%)
Nov 18, 2016 6.779 6.851 6.748 6.810 64,139 +0.09(+1.31%)
Nov 17, 2016 6.851 6.906 6.697 6.722 16,573 -0.10(-1.51%)
Nov 16, 2016 6.826 6.862 6.733 6.826 45,027 -0.05(-0.75%)
Nov 15, 2016 6.908 6.919 6.784 6.877 41,684 +0.21(+3.10%)
Nov 14, 2016 6.712 6.712 6.552 6.671 281,385 -0.10(-1.45%)
Nov 11, 2016 6.795 6.898 6.537 6.769 92,899 -0.18(-2.60%)
Nov 10, 2016 7.280 7.280 6.950 6.950 20,650 -0.65(-8.56%)
Nov 09, 2016 7.559 7.729 7.528 7.600 164,707 -0.22(-2.77%)
Nov 08, 2016 7.796 7.874 7.789 7.817 34,554 +0.04(+0.46%)
Nov 07, 2016 7.812 7.812 7.698 7.781 19,484 +0.29(+3.93%)
Nov 04, 2016 7.425 7.662 7.425 7.487 27,853 +0.01(+0.07%)
Nov 03, 2016 7.703 7.703 7.492 7.481 14,378 -0.05(-0.69%)
Nov 02, 2016 7.576 7.631 7.455 7.533 48,678 -0.15(-1.91%)
Nov 01, 2016 7.925 7.931 7.632 7.679 172,216 -0.26(-3.23%)
Oct 31, 2016 7.961 8.016 7.905 7.936 69,026 +0.09(+1.19%)
Oct 28, 2016 7.884 7.941 7.827 7.843 402,445 -0.11(-1.43%)
Oct 27, 2016 7.952 8.018 7.925 7.956 13,743 +0.05(+0.65%)
Oct 26, 2016 7.946 7.977 7.863 7.905 59,652 -0.07(-0.91%)
Oct 25, 2016 7.941 8.018 7.900 7.977 8,111 +0.04(+0.45%)
Oct 24, 2016 8.013 8.013 7.941 7.941 13,743 +0.10(+1.25%)
Oct 21, 2016 7.780 7.899 7.780 7.843 11,613 -0.03(-0.42%)
Oct 20, 2016 7.786 7.909 7.786 7.876 19,652 +0.07(+0.86%)
Oct 19, 2016 7.832 7.843 7.760 7.809 80,722 +0.02(+0.23%)
Oct 18, 2016 7.734 7.832 7.698 7.791 13,757 +0.18(+2.31%)
Oct 17, 2016 7.543 7.667 7.543 7.616 20,354 +0.07(+0.89%)
Oct 14, 2016 7.616 7.683 7.548 7.548 34,012 +0.02(+0.27%)
Oct 13, 2016 7.416 7.569 7.390 7.528 13,797 +0.08(+1.11%)
Oct 12, 2016 7.487 7.487 7.445 7.445 4,888 -0.02(-0.28%)
Oct 11, 2016 7.445 7.517 7.414 7.466 10,464 -0.01(-0.07%)
Oct 10, 2016 7.492 7.502 7.450 7.471 39,480 +0.05(+0.70%)
Oct 07, 2016 7.486 7.486 7.361 7.419 12,457 +0.04(+0.50%)
Oct 06, 2016 7.331 7.404 7.326 7.382 11,533 +0.05(+0.69%)
Oct 05, 2016 7.280 7.388 7.280 7.332 11,227 +0.17(+2.38%)
Oct 04, 2016 7.270 7.290 7.130 7.161 27,032 -0.13(-1.84%)
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.