Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.14 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 10.26 10.26 10.26 3,834 +0.06(+0.60%)
Dec 30, 2020 10.20 10.26 10.20 10.20 3,834 -0.07(-0.71%)
Dec 29, 2020 10.18 10.32 10.17 10.27 1,304 +0.16(+1.55%)
Dec 28, 2020 10.15 10.16 10.01 10.12 4,040 -0.04(-0.39%)
Dec 24, 2020 10.09 10.15 10.09 10.15 261 +0.03(+0.32%)
Dec 23, 2020 10.18 10.22 10.10 10.12 1,355 -0.01(-0.11%)
Dec 22, 2020 10.15 10.15 10.13 10.13 955 +0.10(+0.96%)
Dec 21, 2020 10.07 10.20 9.901 10.04 7,787 -0.41(-3.96%)
Dec 18, 2020 10.42 10.45 10.37 10.45 4,440 +0.08(+0.73%)
Dec 17, 2020 10.44 10.44 10.30 10.38 1,049 +0.12(+1.20%)
Dec 16, 2020 10.12 10.25 10.12 10.25 5,234 +0.05(+0.49%)
Dec 15, 2020 10.15 10.25 10.05 10.20 4,710 +0.20(+2.03%)
Dec 14, 2020 10.24 10.24 10.00 10.00 46,053 -0.17(-1.69%)
Dec 11, 2020 9.993 10.25 9.993 10.17 10,186 +0.11(+1.07%)
Dec 10, 2020 10.12 10.15 9.878 10.07 13,327 +0.34(+3.50%)
Dec 09, 2020 9.977 9.977 9.725 9.725 1,885 -0.18(-1.85%)
Dec 08, 2020 9.974 9.974 9.874 9.908 1,288 +0.05(+0.46%)
Dec 07, 2020 10.08 10.10 9.863 9.863 1,082 -0.01(-0.07%)
Dec 04, 2020 9.863 9.870 9.829 9.870 2,481 +0.20(+2.05%)
Dec 03, 2020 9.878 9.878 9.671 9.671 908 +0.14(+1.45%)
Dec 02, 2020 9.572 9.572 9.533 9.533 2,291 +0.04(+0.40%)
Dec 01, 2020 9.418 9.549 9.392 9.495 6,011 +0.34(+3.77%)
Nov 30, 2020 9.334 9.334 9.150 9.150 1,369 -0.26(-2.73%)
Nov 27, 2020 9.380 9.556 9.342 9.407 6,137 +0.10(+1.11%)
Nov 25, 2020 9.227 9.304 9.204 9.304 5,354 +0.15(+1.59%)
Nov 24, 2020 9.059 9.158 9.059 9.158 2,301 +0.17(+1.85%)
Nov 23, 2020 9.212 9.212 8.992 8.992 1,231 -0.20(-2.22%)
Nov 20, 2020 9.196 9.196 9.196 84 +0.00(+0.00%)
Nov 19, 2020 9.170 9.219 9.120 9.196 3,795 +0.07(+0.81%)
Nov 18, 2020 9.268 9.268 9.066 9.122 6,467 -0.09(-0.97%)
Nov 17, 2020 9.104 9.212 9.020 9.212 6,930 +0.20(+2.21%)
Nov 16, 2020 8.970 9.047 8.928 9.013 3,904 +0.12(+1.38%)
Nov 13, 2020 8.691 8.890 8.691 8.890 9,141 +0.16(+1.84%)
Nov 12, 2020 8.653 8.729 8.653 8.729 2,369 -0.15(-1.72%)
Nov 11, 2020 8.921 8.982 8.852 8.882 5,232 -0.17(-1.88%)
Nov 10, 2020 9.097 9.097 9.031 9.053 784 +0.06(+0.63%)
Nov 09, 2020 9.135 9.181 8.951 8.996 4,215 +0.08(+0.84%)
Nov 06, 2020 8.684 8.964 8.668 8.921 7,052 +0.25(+2.88%)
Nov 05, 2020 8.486 8.671 8.486 8.671 331 +0.50(+6.08%)
Nov 04, 2020 7.977 8.174 7.977 8.174 1,091 +0.23(+2.94%)
Nov 03, 2020 7.941 7.941 7.941 7.941 16,836 +0.20(+2.57%)
Nov 02, 2020 7.787 7.787 7.711 7.741 3,276 -0.06(-0.77%)
Oct 30, 2020 7.734 7.849 7.665 7.801 1,567 -0.22(-2.69%)
Oct 29, 2020 7.650 8.017 7.650 8.017 2,092 +0.02(+0.19%)
Oct 28, 2020 8.048 8.055 7.948 8.002 4,369 -0.35(-4.18%)
Oct 27, 2020 8.491 8.491 8.351 8.351 1,522 -0.10(-1.15%)
Oct 26, 2020 8.584 8.584 8.423 8.448 4,719 -0.05(-0.55%)
Oct 23, 2020 8.561 8.561 8.415 8.494 5,093 -0.08(-0.91%)
Oct 22, 2020 8.469 8.651 8.469 8.572 5,383 +0.05(+0.63%)
Oct 21, 2020 8.515 8.531 8.507 8.518 2,076 -0.06(-0.67%)
Oct 20, 2020 8.576 8.576 8.576 8.576 2,695 +0.16(+1.86%)
Oct 19, 2020 8.484 8.568 8.419 8.419 3,910 +0.04(+0.50%)
Oct 16, 2020 8.423 8.423 8.347 8.377 17,499 -0.00(-0.01%)
Oct 15, 2020 8.354 8.378 8.354 8.378 539 -0.07(-0.87%)
Oct 14, 2020 8.584 8.584 8.451 8.451 1,516 +0.12(+1.44%)
Oct 13, 2020 8.308 8.331 8.308 8.331 974 -0.20(-2.33%)
Oct 12, 2020 8.436 8.530 8.436 8.530 999 +0.07(+0.82%)
Oct 09, 2020 8.492 8.492 8.331 8.460 1,697 +0.16(+1.97%)
Oct 08, 2020 8.239 8.297 8.239 8.297 2,388 +0.11(+1.36%)
Oct 07, 2020 8.109 8.186 8.101 8.186 8,689 +0.10(+1.23%)
Oct 06, 2020 8.316 8.454 8.086 8.086 3,036 -0.11(-1.40%)
Oct 05, 2020 8.169 8.232 8.169 8.201 1,807 +0.26(+3.24%)
Oct 02, 2020 8.156 8.156 7.934 7.943 8,880 -0.07(-0.92%)
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.