Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.94 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 17.34 17.34 17.15 17.27 2,000 +0.03(+0.16%)
Dec 30, 2019 17.26 17.41 17.21 17.24 42,568 +0.08(+0.48%)
Dec 27, 2019 17.23 17.24 17.12 17.16 66,500 -0.11(-0.63%)
Dec 26, 2019 17.14 17.30 17.12 17.27 17,108 +0.34(+2.00%)
Dec 24, 2019 17.01 17.03 16.93 16.93 3,400 +0.03(+0.18%)
Dec 23, 2019 16.64 16.93 16.64 16.90 8,311 +0.16(+0.97%)
Dec 20, 2019 16.85 16.85 16.74 16.74 1,000 -0.09(-0.55%)
Dec 19, 2019 16.66 16.91 16.61 16.83 29,766 +0.18(+1.07%)
Dec 18, 2019 16.59 16.65 16.52 16.65 4,576 +0.16(+0.98%)
Dec 17, 2019 16.49 16.56 16.47 16.49 6,681 -0.13(-0.79%)
Dec 16, 2019 16.59 16.66 16.55 16.62 8,330 +0.22(+1.37%)
Dec 13, 2019 16.44 16.44 16.29 16.40 6,500 -1.19(-6.77%)
Dec 12, 2019 17.38 17.59 17.38 17.59 18,237 +0.32(+1.84%)
Dec 11, 2019 17.19 17.31 17.17 17.27 11,711 +0.30(+1.77%)
Dec 10, 2019 17.05 17.05 16.93 16.97 35,106 -0.05(-0.29%)
Dec 09, 2019 17.17 17.17 17.02 17.02 56,509 -0.09(-0.50%)
Dec 06, 2019 16.84 17.11 16.84 17.11 5,200 +0.43(+2.56%)
Dec 05, 2019 16.62 16.68 16.60 16.68 2,186 +0.12(+0.71%)
Dec 04, 2019 16.68 16.72 16.56 16.56 1,385 +0.05(+0.33%)
Dec 03, 2019 16.37 16.54 16.37 16.50 3,565 +0.06(+0.36%)
Dec 02, 2019 16.41 16.49 16.41 16.45 3,360 +0.17(+1.02%)
Nov 29, 2019 16.29 16.38 16.23 16.28 3,800 +0.22(+1.40%)
Nov 27, 2019 15.85 16.06 15.81 16.06 1,900 +0.09(+0.54%)
Nov 26, 2019 16.04 16.04 15.84 15.97 2,960 -0.24(-1.48%)
Nov 25, 2019 16.33 16.33 16.19 16.21 2,004 -0.04(-0.24%)
Nov 22, 2019 16.25 16.25 16.20 16.25 1,600 +0.18(+1.11%)
Nov 21, 2019 15.79 16.07 15.79 16.07 6,750 +0.25(+1.59%)
Nov 20, 2019 15.79 15.82 15.73 15.82 3,516 +0.02(+0.13%)
Nov 19, 2019 15.76 15.84 15.76 15.80 1,299 -0.18(-1.13%)
Nov 18, 2019 15.98 15.98 15.98 15.98 360 -0.23(-1.41%)
Nov 15, 2019 15.87 16.21 15.87 16.21 3,300 +0.31(+1.94%)
Nov 14, 2019 15.94 15.94 15.76 15.90 4,186 +0.12(+0.76%)
Nov 13, 2019 15.82 15.82 15.78 15.78 731 -0.20(-1.24%)
Nov 12, 2019 16.00 16.00 15.79 15.98 6,972 -0.18(-1.11%)
Nov 11, 2019 16.09 16.18 16.09 16.16 827 +0.11(+0.68%)
Nov 08, 2019 16.35 16.35 16.00 16.05 4,000 -0.53(-3.18%)
Nov 07, 2019 16.58 16.60 16.50 16.57 2,858 +0.12(+0.76%)
Nov 06, 2019 16.51 16.57 16.35 16.45 6,036 -0.28(-1.69%)
Nov 05, 2019 16.71 16.78 16.71 16.73 21,231 -0.02(-0.11%)
Nov 04, 2019 17.00 17.00 16.75 16.75 47,851 -0.07(-0.41%)
Nov 01, 2019 16.76 16.90 16.67 16.82 58,100 +0.32(+1.94%)
Oct 31, 2019 16.43 16.56 16.39 16.50 16,349 +0.07(+0.40%)
Oct 30, 2019 16.47 16.47 16.31 16.43 5,507 +0.00(+0.03%)
Oct 29, 2019 16.44 16.56 16.41 16.43 8,977 -0.07(-0.42%)
Oct 28, 2019 16.59 16.59 16.50 16.50 967 +0.02(+0.12%)
Oct 25, 2019 16.41 16.48 16.37 16.48 1,400 +0.18(+1.10%)
Oct 24, 2019 16.50 16.66 16.25 16.30 10,098 -0.11(-0.67%)
Oct 23, 2019 16.33 16.41 16.32 16.41 18,791 +0.00(+0.00%)
Oct 22, 2019 16.35 16.43 16.35 16.41 3,116 +0.34(+2.12%)
Oct 21, 2019 16.04 16.07 15.99 16.07 1,086 +0.17(+1.07%)
Oct 18, 2019 15.95 15.95 15.90 15.90 600 +0.19(+1.21%)
Oct 17, 2019 15.89 15.89 15.70 15.71 7,379 -0.05(-0.32%)
Oct 16, 2019 15.42 15.76 15.42 15.76 4,109 +0.06(+0.38%)
Oct 15, 2019 15.71 15.71 15.69 15.70 1,270 -0.04(-0.25%)
Oct 14, 2019 15.80 15.80 15.70 15.74 8,198 -0.13(-0.85%)
Oct 11, 2019 15.99 15.99 15.88 15.88 3,300 +0.29(+1.83%)
Oct 10, 2019 15.59 15.59 15.59 159 +0.00(+0.00%)
Oct 09, 2019 15.68 15.68 15.48 15.59 3,846 +0.17(+1.10%)
Oct 08, 2019 15.73 15.73 15.42 15.42 2,025 -0.17(-1.07%)
Oct 07, 2019 15.90 15.90 15.59 15.59 2,248 -0.48(-3.00%)
Oct 04, 2019 15.93 16.10 15.84 16.07 6,800 +0.37(+2.34%)
Oct 03, 2019 15.45 15.71 15.40 15.70 5,615 +0.32(+2.08%)
Oct 02, 2019 15.55 15.55 15.38 15.38 1,890 -0.27(-1.73%)
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.