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 (%)
Feb 28, 2020 10.35 11.03 10.35 11.03 192,016 +0.20(+1.84%)
Feb 27, 2020 10.86 11.12 10.79 10.83 250,557 -0.39(-3.49%)
Feb 26, 2020 11.53 11.68 11.20 11.23 34,329 -0.19(-1.68%)
Feb 25, 2020 11.77 11.77 11.42 11.42 10,578 -0.26(-2.22%)
Feb 24, 2020 11.67 11.87 11.40 11.68 17,845 -0.54(-4.42%)
Feb 21, 2020 12.17 12.28 12.15 12.22 12,981 -0.02(-0.19%)
Feb 20, 2020 12.41 12.41 12.17 12.24 27,187 -0.29(-2.28%)
Feb 19, 2020 12.39 12.53 12.39 12.53 1,801 +0.17(+1.36%)
Feb 18, 2020 12.44 12.44 12.29 12.36 5,615 -0.10(-0.79%)
Feb 14, 2020 12.45 12.46 12.39 12.46 2,163 +0.01(+0.08%)
Feb 13, 2020 12.41 12.51 12.39 12.45 14,921 -0.05(-0.41%)
Feb 12, 2020 12.36 12.51 12.36 12.50 8,129 +0.16(+1.26%)
Feb 11, 2020 12.22 12.34 12.22 12.34 12,324 +0.40(+3.31%)
Feb 10, 2020 12.17 12.19 11.85 11.95 14,240 -0.30(-2.45%)
Feb 07, 2020 12.45 12.45 12.18 12.25 19,607 -0.25(-2.01%)
Feb 06, 2020 12.86 12.86 12.49 12.50 63,342 -0.38(-2.92%)
Feb 05, 2020 13.00 13.02 12.83 12.87 7,933 +0.06(+0.44%)
Feb 04, 2020 12.95 12.99 12.80 12.82 22,057 +0.08(+0.63%)
Feb 03, 2020 12.58 12.84 12.58 12.74 9,109 +0.33(+2.65%)
Jan 31, 2020 12.50 12.63 12.35 12.41 23,934 -0.33(-2.61%)
Jan 30, 2020 12.55 12.76 12.37 12.74 26,660 -0.10(-0.81%)
Jan 29, 2020 13.04 13.10 12.85 12.85 9,946 -0.30(-2.28%)
Jan 28, 2020 12.86 13.15 12.86 13.15 2,635 +0.40(+3.14%)
Jan 27, 2020 12.72 12.83 12.72 12.75 21,100 -0.45(-3.45%)
Jan 24, 2020 13.35 13.35 13.18 13.20 20,689 -0.19(-1.44%)
Jan 23, 2020 13.23 13.42 13.11 13.39 222,648 +0.13(+0.95%)
Jan 22, 2020 13.21 13.27 13.16 13.27 16,593 +0.21(+1.59%)
Jan 21, 2020 13.18 13.18 13.05 13.06 12,295 -0.05(-0.34%)
Jan 17, 2020 12.92 13.12 12.90 13.11 27,855 +0.27(+2.14%)
Jan 16, 2020 12.93 12.97 12.71 12.83 22,887 +0.00(+0.00%)
Jan 15, 2020 12.90 12.90 12.82 12.83 26,772 +0.18(+1.46%)
Jan 14, 2020 12.93 13.02 12.65 12.65 30,679 -0.24(-1.89%)
Jan 13, 2020 12.78 12.92 12.78 12.89 5,587 +0.13(+1.04%)
Jan 10, 2020 12.86 12.99 12.74 12.76 6,490 -0.03(-0.21%)
Jan 09, 2020 12.76 12.82 12.75 12.78 136,957 -0.03(-0.26%)
Jan 08, 2020 12.80 12.91 12.74 12.82 16,004 +0.11(+0.87%)
Jan 07, 2020 12.58 12.80 12.58 12.70 7,422 -0.09(-0.68%)
Jan 06, 2020 12.87 12.87 12.79 12.79 10,106 -0.17(-1.33%)
Jan 03, 2020 12.90 12.99 12.88 12.96 43,406 -0.06(-0.48%)
Jan 02, 2020 12.96 13.04 12.91 13.03 17,096 +0.25(+1.99%)
Dec 31, 2019 12.82 12.82 12.68 12.77 2,704 +0.02(+0.16%)
Dec 30, 2019 12.76 12.88 12.73 12.75 57,561 +0.06(+0.48%)
Dec 27, 2019 12.74 12.75 12.66 12.69 89,923 -0.08(-0.63%)
Dec 26, 2019 12.68 12.79 12.66 12.77 23,133 +0.25(+2.00%)
Dec 24, 2019 12.58 12.59 12.52 12.52 4,597 +0.02(+0.18%)
Dec 23, 2019 12.31 12.52 12.31 12.50 11,238 +0.12(+0.97%)
Dec 20, 2019 12.46 12.46 12.38 12.38 1,352 -0.07(-0.55%)
Dec 19, 2019 12.32 12.51 12.28 12.45 40,250 +0.13(+1.07%)
Dec 18, 2019 12.27 12.31 12.22 12.31 6,187 +0.12(+0.98%)
Dec 17, 2019 12.19 12.25 12.18 12.19 9,034 -0.10(-0.79%)
Dec 16, 2019 12.27 12.32 12.24 12.29 11,264 +0.17(+1.37%)
Dec 13, 2019 12.16 12.16 12.05 12.13 8,789 +0.09(+0.72%)
Dec 12, 2019 11.90 12.04 11.90 12.04 26,641 +0.22(+1.84%)
Dec 11, 2019 11.77 11.85 11.75 11.82 17,107 +0.21(+1.77%)
Dec 10, 2019 11.67 11.67 11.59 11.62 51,284 -0.03(-0.29%)
Dec 09, 2019 11.75 11.75 11.65 11.65 82,550 -0.06(-0.50%)
Dec 06, 2019 11.53 11.71 11.53 11.71 7,596 +0.29(+2.56%)
Dec 05, 2019 11.38 11.42 11.36 11.42 3,193 +0.08(+0.72%)
Dec 04, 2019 11.41 11.45 11.34 11.34 2,023 +0.04(+0.33%)
Dec 03, 2019 11.21 11.32 11.21 11.30 5,207 +0.04(+0.36%)
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.