Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Alphadex Fund FT (NQ: FBZ )

11.16 +0.02 (+0.18%)
Official Closing Price Updated: 4:15 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 10.03 114 +0.07(+0.67%)
Feb 25, 2022 9.967 9.967 9.967 9.967 301 -0.07(-0.65%)
Feb 24, 2022 10.06 10.11 10.03 10.03 1,489 -0.20(-1.91%)
Feb 23, 2022 10.32 10.32 10.17 10.23 1,085 -0.07(-0.63%)
Feb 22, 2022 10.41 10.41 10.16 10.29 3,419 +0.23(+2.27%)
Feb 18, 2022 10.06 0 -0.15(-1.51%)
Feb 16, 2022 10.22 18 -0.01(-0.06%)
Feb 15, 2022 10.23 10.23 10.23 10.23 381 +0.21(+2.05%)
Feb 14, 2022 10.09 10.14 10.02 10.02 1,179 +0.06(+0.64%)
Feb 11, 2022 10.00 10.00 9.956 9.956 188 -0.07(-0.66%)
Feb 10, 2022 10.19 10.24 10.02 10.02 3,540 -0.02(-0.19%)
Feb 09, 2022 10.05 10.05 10.02 10.04 1,589 +0.14(+1.38%)
Feb 08, 2022 9.821 9.926 9.821 9.903 2,239 +0.03(+0.34%)
Feb 07, 2022 9.805 9.869 9.805 9.869 2,676 +0.15(+1.59%)
Feb 04, 2022 9.633 9.715 9.601 9.715 2,164 -0.08(-0.83%)
Feb 03, 2022 9.796 9.796 492 -0.06(-0.58%)
Feb 02, 2022 9.877 9.877 9.731 9.853 2,495 -0.06(-0.57%)
Feb 01, 2022 9.926 9.999 9.902 9.910 4,153 +0.22(+2.22%)
Jan 28, 2022 9.739 9.739 9.544 9.694 9,962 +0.14(+1.49%)
Jan 27, 2022 9.601 9.626 9.552 9.552 6,074 +0.07(+0.78%)
Jan 26, 2022 9.593 9.617 9.478 9.478 16,269 -0.03(-0.27%)
Jan 25, 2022 9.283 9.503 9.283 9.503 12,189 +0.20(+2.14%)
Jan 24, 2022 9.210 9.316 9.178 9.304 3,139 -0.09(-1.00%)
Jan 21, 2022 9.499 9.499 9.349 9.397 1,420 -0.09(-0.99%)
Jan 20, 2022 9.552 9.666 9.491 9.491 5,684 +0.06(+0.63%)
Jan 19, 2022 9.414 9.446 9.414 9.431 18,942 +0.30(+3.25%)
Jan 18, 2022 9.153 9.153 9.113 9.134 4,401 -0.11(-1.18%)
Jan 14, 2022 9.244 0 +0.05(+0.54%)
Jan 13, 2022 9.278 9.278 9.194 9.194 1,104 -0.03(-0.35%)
Jan 12, 2022 9.137 9.235 9.072 9.226 14,115 +0.26(+2.89%)
Jan 11, 2022 8.844 9.007 8.844 8.967 5,618 +0.31(+3.58%)
Jan 10, 2022 8.658 8.658 8.658 8.658 1,324 -0.06(-0.65%)
Jan 07, 2022 8.714 8.714 8.714 8.714 255 +0.05(+0.61%)
Jan 06, 2022 8.706 8.717 8.661 8.661 6,378 +0.00(+0.05%)
Jan 05, 2022 8.820 8.820 8.657 8.657 9,007 -0.22(-2.47%)
Jan 04, 2022 9.023 9.023 8.877 8.877 287,945 -0.22(-2.46%)
Jan 03, 2022 9.194 9.194 9.096 9.100 3,615 -0.28(-2.99%)
Dec 31, 2021 9.462 9.495 9.373 9.381 200,252 +0.04(+0.44%)
Dec 30, 2021 9.300 9.397 9.283 9.340 21,446 +0.26(+2.85%)
Dec 29, 2021 9.080 9.113 9.076 9.082 8,682 -0.15(-1.66%)
Dec 28, 2021 9.275 9.275 9.214 9.235 8,202 -0.05(-0.53%)
Dec 27, 2021 9.202 9.292 9.178 9.283 315,531 +0.07(+0.71%)
Dec 23, 2021 9.161 9.218 9.145 9.218 2,096 +0.04(+0.46%)
Dec 22, 2021 9.113 9.192 9.053 9.176 37,658 +0.08(+0.87%)
Dec 21, 2021 9.017 9.097 9.017 9.097 1,068 +0.08(+0.93%)
Dec 20, 2021 9.089 9.089 8.962 9.014 2,908 -0.34(-3.60%)
Dec 17, 2021 9.065 9.350 9.065 9.350 24,117 +0.14(+1.54%)
Dec 16, 2021 9.208 9.311 9.208 9.208 4,419 -0.01(-0.14%)
Dec 15, 2021 9.105 9.221 9.080 9.221 242,992 +0.14(+1.55%)
Dec 14, 2021 9.296 9.296 9.025 9.081 10,770 -0.17(-1.89%)
Dec 13, 2021 9.264 9.264 9.256 9.256 3,253 -0.07(-0.72%)
Dec 10, 2021 9.311 9.323 9.311 9.323 7,661 +0.13(+1.38%)
Dec 09, 2021 9.272 9.272 9.174 9.196 19,526 -0.28(-2.98%)
Dec 08, 2021 9.391 9.501 9.391 9.478 4,071 +0.24(+2.58%)
Dec 07, 2021 9.256 9.264 9.240 9.240 1,273 +0.14(+1.48%)
Dec 06, 2021 9.145 9.145 9.105 9.105 1,176 +0.12(+1.33%)
Dec 03, 2021 9.129 9.129 8.962 8.986 4,162 +0.00(+0.00%)
Dec 02, 2021 8.986 8.986 8.961 8.986 755 +0.31(+3.57%)
Dec 01, 2021 9.065 9.065 8.668 8.676 8,130 -0.14(-1.63%)
Nov 30, 2021 8.962 8.970 8.668 8.819 18,497 -0.08(-0.89%)
Nov 26, 2021 8.898 8.898 8.898 747 -0.16(-1.79%)
Nov 24, 2021 8.978 9.105 8.974 9.060 19,806 +0.07(+0.74%)
Nov 23, 2021 8.819 8.994 8.819 8.994 708 +0.09(+1.00%)
Nov 22, 2021 8.978 8.978 8.905 8.905 336 -0.09(-0.99%)
Nov 19, 2021 9.176 9.224 8.994 8.994 136,766 -0.03(-0.31%)
Nov 18, 2021 9.184 9.022 9.017 9.022 1,565 -0.10(-1.09%)
Nov 17, 2021 9.184 9.184 9.121 9.121 1,005 -0.22(-2.35%)
Nov 16, 2021 9.367 9.367 9.340 9.340 670 -0.29(-2.99%)
Nov 15, 2021 9.661 9.661 9.628 9.628 480 +0.03(+0.31%)
Nov 12, 2021 9.693 9.693 9.590 9.598 28,814 +0.11(+1.11%)
Nov 10, 2021 9.492 9.492 9.492 382 -0.07(-0.74%)
Nov 09, 2021 9.590 9.590 9.563 9.563 241 +0.20(+2.09%)
Nov 08, 2021 9.415 9.438 9.344 9.367 3,919 -0.08(-0.80%)
Nov 05, 2021 9.454 9.454 9.423 9.443 2,387 +0.32(+3.50%)
Nov 04, 2021 9.288 9.288 9.124 9.124 1,848 -0.17(-1.82%)
Nov 03, 2021 8.978 9.319 8.978 9.293 1,134 +0.42(+4.76%)
Nov 02, 2021 8.946 8.978 8.870 8.870 20,998 -0.21(-2.27%)
Nov 01, 2021 9.128 9.128 9.077 9.077 592 +0.05(+0.60%)
Oct 29, 2021 9.096 9.176 9.023 9.023 2,876 -0.18(-2.00%)
Oct 28, 2021 9.289 9.295 9.208 9.208 2,216 -0.19(-2.03%)
Oct 27, 2021 9.501 9.510 9.399 9.399 1,297 +0.04(+0.47%)
Oct 26, 2021 9.470 9.355 12,423 -0.20(-2.11%)
Oct 25, 2021 9.415 9.605 9.415 9.557 2,450 +0.31(+3.39%)
Oct 22, 2021 9.080 9.359 8.835 9.243 15,646 -0.08(-0.90%)
Oct 21, 2021 9.327 9.327 9.327 9.327 427 -0.46(-4.72%)
Oct 20, 2021 9.812 9.931 9.789 9.789 1,725 +0.08(+0.81%)
Oct 19, 2021 9.852 9.852 9.711 9.711 537 -0.45(-4.40%)
Oct 18, 2021 10.07 10.16 10.07 10.16 144 -0.13(-1.28%)
Oct 15, 2021 10.28 10.29 10.28 10.29 221 +0.14(+1.41%)
Oct 14, 2021 10.15 10.15 10.07 10.15 1,082 +0.04(+0.36%)
Oct 13, 2021 9.979 10.15 9.979 10.11 6,410 +0.23(+2.37%)
Oct 12, 2021 9.534 9.876 9.534 9.876 7,404 -0.09(-0.92%)
Oct 11, 2021 10.03 10.03 9.967 9.967 362 -0.09(-0.86%)
Oct 08, 2021 9.971 10.11 9.971 10.05 3,467 +0.22(+2.25%)
Oct 07, 2021 9.844 9.844 9.832 9.832 2,133 -0.02(-0.20%)
Oct 06, 2021 9.693 9.851 9.693 9.851 6,653 -0.04(-0.43%)
Oct 05, 2021 9.961 10.00 9.894 9.894 13,341 -0.42(-4.06%)
Oct 01, 2021 10.31 10.31 10.31 161 +0.26(+2.54%)
Sep 30, 2021 10.22 10.22 10.06 10.06 712 -0.14(-1.34%)
Sep 29, 2021 10.19 10.19 10.19 10.19 548 +0.28(+2.80%)
Sep 28, 2021 9.915 9.915 9.915 9.915 1,154 -0.38(-3.65%)
Sep 27, 2021 10.33 10.33 10.29 10.29 251 -0.18(-1.72%)
Sep 23, 2021 10.47 10.47 10.47 163 +0.16(+1.60%)
Sep 22, 2021 10.33 10.33 10.28 10.31 538 +0.22(+2.14%)
Sep 21, 2021 10.00 10.13 9.955 10.09 38,970 +0.18(+1.80%)
Sep 20, 2021 10.00 10.00 9.794 9.912 6,331 -0.33(-3.23%)
Sep 17, 2021 10.27 10.27 10.20 10.24 1,799 -0.24(-2.27%)
Sep 16, 2021 10.56 10.56 10.48 10.48 670 -0.15(-1.41%)
Sep 15, 2021 10.67 10.67 10.60 10.63 514 -0.01(-0.08%)
Sep 14, 2021 10.74 10.78 10.64 10.64 1,453 -0.01(-0.14%)
Sep 13, 2021 10.63 10.78 10.63 10.65 809 +0.18(+1.68%)
Sep 10, 2021 10.51 10.51 10.48 10.48 1,037 -0.02(-0.21%)
Sep 09, 2021 10.26 10.60 10.25 10.50 12,139 +0.34(+3.40%)
Sep 08, 2021 10.38 10.38 10.16 10.16 493 -0.75(-6.84%)
Sep 07, 2021 10.90 10.91 10.90 10.90 1,363 +0.18(+1.67%)
Sep 03, 2021 10.75 10.79 10.67 10.72 2,409 -0.19(-1.73%)
Aug 31, 2021 10.91 10.91 10.91 273 -0.06(-0.59%)
Aug 27, 2021 10.98 10.98 10.98 38 +0.21(+1.97%)
Aug 25, 2021 10.76 10.76 10.76 84 -0.00(-0.02%)
Aug 24, 2021 10.85 10.85 10.74 10.77 1,214 +0.42(+4.07%)
Aug 23, 2021 10.28 10.34 10.28 10.34 607 +0.04(+0.36%)
Aug 20, 2021 10.23 10.35 10.23 10.31 1,230 +0.20(+1.95%)
Aug 19, 2021 10.08 10.11 10.08 10.11 719 +0.06(+0.56%)
Aug 18, 2021 10.17 10.22 10.05 10.05 6,771 -0.42(-4.02%)
Aug 16, 2021 10.48 10.48 10.48 175 -0.27(-2.48%)
Aug 13, 2021 10.76 10.76 10.74 10.74 149 +0.07(+0.68%)
Aug 12, 2021 10.85 10.85 10.67 10.67 484 -0.26(-2.36%)
Aug 11, 2021 10.97 10.97 10.93 10.93 528 -0.01(-0.13%)
Aug 10, 2021 10.95 11.04 10.94 10.94 8,200 +0.06(+0.55%)
Aug 09, 2021 10.84 11.02 10.82 10.88 1,040 -0.07(-0.61%)
Aug 06, 2021 10.83 10.95 10.83 10.95 534 +0.13(+1.16%)
Aug 05, 2021 11.12 11.12 10.82 10.82 874 -0.01(-0.07%)
Aug 04, 2021 11.00 11.00 10.83 10.83 2,061 -0.13(-1.21%)
Aug 03, 2021 10.74 10.96 10.67 10.96 9,436 -0.06(-0.54%)
Aug 02, 2021 11.04 11.21 10.97 11.02 8,478 +0.22(+2.02%)
Jul 30, 2021 11.03 11.14 10.80 10.80 7,088 -0.51(-4.52%)
Jul 29, 2021 11.37 11.45 11.27 11.32 458,446 +0.03(+0.30%)
Jul 28, 2021 11.17 11.34 11.08 11.28 59,645 +0.12(+1.11%)
Jul 27, 2021 11.08 11.20 11.08 11.16 441 -0.15(-1.33%)
Jul 26, 2021 11.32 11.38 11.31 11.31 653 +0.21(+1.91%)
Jul 23, 2021 11.37 11.37 11.09 11.09 1,764 -0.14(-1.27%)
Jul 22, 2021 11.22 11.29 11.18 11.24 3,497 +0.02(+0.18%)
Jul 21, 2021 11.03 11.22 11.03 11.22 3,929 +0.21(+1.95%)
Jul 20, 2021 11.00 11.00 11.00 11.00 452 +0.23(+2.18%)
Jul 19, 2021 10.86 10.89 10.74 10.77 3,937 -0.59(-5.23%)
Jul 16, 2021 11.41 11.41 11.34 11.36 1,644 -0.02(-0.18%)
Jul 15, 2021 11.47 11.50 11.35 11.38 22,925 -0.15(-1.32%)
Jul 14, 2021 11.53 11.60 11.50 11.53 1,601 +0.23(+2.01%)
Jul 13, 2021 11.24 11.31 11.19 11.31 1,488 -0.01(-0.08%)
Jul 12, 2021 11.26 11.32 11.23 11.32 847 +0.24(+2.13%)
Jul 09, 2021 11.13 11.16 11.08 11.08 1,688 +0.14(+1.26%)
Jul 08, 2021 10.95 11.00 10.84 10.94 10,579 -0.24(-2.14%)
Jul 07, 2021 11.18 11.18 11.18 11.18 333 +0.10(+0.92%)
Jul 06, 2021 11.31 11.31 11.07 11.08 9,547 -0.53(-4.58%)
Jul 02, 2021 11.57 11.65 11.57 11.61 1,226 +0.21(+1.85%)
Jul 01, 2021 11.57 11.57 11.33 11.40 6,491 -0.17(-1.49%)
Jun 30, 2021 11.57 11.57 11.44 11.57 1,331 -0.18(-1.54%)
Jun 29, 2021 11.74 11.75 11.74 11.75 33,962 +0.00(+0.01%)
Jun 28, 2021 11.69 11.80 11.60 11.75 45,735 +0.08(+0.67%)
Jun 25, 2021 11.90 11.96 11.63 11.68 19,253 -0.23(-1.97%)
Jun 24, 2021 11.85 11.94 11.84 11.91 357,319 +0.24(+2.10%)
Jun 23, 2021 11.71 11.77 11.66 11.66 32,246 -0.01(-0.10%)
Jun 22, 2021 11.60 11.68 11.59 11.68 3,249 +0.09(+0.76%)
Jun 21, 2021 11.51 11.61 11.51 11.59 1,325 +0.18(+1.58%)
Jun 18, 2021 11.48 11.48 11.38 11.41 503 -0.00(-0.03%)
Jun 17, 2021 11.48 11.50 11.39 11.41 4,171 -0.01(-0.12%)
Jun 16, 2021 11.54 11.56 11.43 11.43 2,682 -0.11(-0.98%)
Jun 15, 2021 11.49 11.54 11.48 11.54 1,486 -0.03(-0.26%)
Jun 14, 2021 11.52 11.63 11.52 11.57 4,790 +0.19(+1.67%)
Jun 11, 2021 11.39 11.39 11.33 11.38 1,569 -0.20(-1.70%)
Jun 10, 2021 11.55 11.57 11.53 11.57 4,117 +0.04(+0.32%)
Jun 09, 2021 11.57 11.62 11.50 11.54 2,871 -0.04(-0.38%)
Jun 08, 2021 11.68 11.68 11.57 11.58 2,733 -0.11(-0.93%)
Jun 07, 2021 11.71 11.78 11.67 11.69 2,222 +0.01(+0.06%)
Jun 04, 2021 11.68 11.71 11.68 11.68 1,682 +0.21(+1.81%)
Jun 03, 2021 11.43 11.48 11.42 11.48 3,171 -0.11(-0.98%)
Jun 02, 2021 11.61 11.63 11.58 11.59 64,395 +0.14(+1.19%)
Jun 01, 2021 11.47 11.47 11.39 11.45 4,282 +0.40(+3.62%)
May 28, 2021 10.92 11.05 10.92 11.05 51,316 +0.10(+0.91%)
May 27, 2021 10.82 10.99 10.82 10.95 574,727 +0.19(+1.75%)
May 26, 2021 10.78 10.87 10.75 10.76 110,275 -0.02(-0.21%)
May 25, 2021 10.89 10.89 10.79 10.79 10,161 -0.10(-0.88%)
May 24, 2021 10.79 10.90 10.79 10.88 1,408 +0.27(+2.53%)
May 21, 2021 10.58 10.61 10.55 10.61 9,166 -0.17(-1.56%)
May 20, 2021 10.76 10.89 10.76 10.78 6,709 +0.11(+1.03%)
May 19, 2021 10.67 10.88 10.62 10.67 5,898 -0.13(-1.17%)
May 18, 2021 10.76 10.80 10.75 10.80 9,526 +0.04(+0.33%)
May 17, 2021 10.66 10.80 10.66 10.76 1,006 +0.10(+0.90%)
May 14, 2021 10.73 10.75 10.64 10.67 10,403 +0.18(+1.69%)
May 13, 2021 10.77 10.91 10.49 10.49 11,634 -0.11(-1.07%)
May 12, 2021 10.93 10.93 10.56 10.60 5,815 -0.47(-4.21%)
May 11, 2021 10.85 11.08 10.81 11.07 2,903 +0.11(+1.00%)
May 10, 2021 11.18 11.18 10.96 10.96 5,818 -0.13(-1.21%)
May 07, 2021 11.00 11.09 11.00 11.09 6,895 +0.20(+1.87%)
May 06, 2021 10.78 10.93 10.78 10.89 21,845 +0.15(+1.44%)
May 05, 2021 10.63 10.74 10.55 10.74 49,005 +0.36(+3.51%)
May 04, 2021 10.43 10.48 10.34 10.37 10,483 -0.16(-1.48%)
May 03, 2021 10.57 10.61 10.46 10.53 9,187 -0.06(-0.59%)
Apr 30, 2021 10.74 10.80 10.53 10.59 497,406 -0.28(-2.55%)
Apr 29, 2021 10.75 10.92 10.70 10.87 488,339 +0.16(+1.51%)
Apr 28, 2021 10.59 10.76 10.59 10.71 68,374 +0.19(+1.83%)
Apr 27, 2021 10.55 10.55 10.51 10.51 419 +0.01(+0.13%)
Apr 26, 2021 10.52 10.52 10.44 10.50 3,471 +0.15(+1.43%)
Apr 23, 2021 10.36 10.37 10.31 10.35 908 +0.08(+0.75%)
Apr 22, 2021 10.24 10.31 10.24 10.27 4,257 +0.08(+0.75%)
Apr 21, 2021 10.19 10.20 10.19 10.20 431 +0.15(+1.46%)
Apr 20, 2021 10.22 10.22 10.05 10.05 107,712 -0.10(-1.03%)
Apr 19, 2021 10.16 10.16 10.16 16 +0.00(+0.00%)
Apr 16, 2021 9.928 10.16 9.928 10.16 3,375 +0.16(+1.60%)
Apr 15, 2021 9.974 9.995 9.974 9.995 1,060 +0.10(+1.02%)
Apr 14, 2021 9.906 9.906 9.894 9.894 219 +0.17(+1.73%)
Apr 13, 2021 9.727 9.727 9.727 9 +0.00(+0.00%)
Apr 12, 2021 9.820 9.820 9.727 9.727 5,249 +0.00(+0.02%)
Apr 09, 2021 9.793 9.805 9.725 9.725 908 -0.14(-1.46%)
Apr 08, 2021 9.720 9.959 9.697 9.869 4,646 +0.19(+1.97%)
Apr 07, 2021 9.812 9.812 9.679 9.679 3,918 -0.03(-0.33%)
Apr 06, 2021 9.704 9.720 9.704 9.711 2,042 +0.22(+2.35%)
Apr 05, 2021 9.412 9.512 9.412 9.488 3,638 +0.15(+1.65%)
Apr 01, 2021 9.327 9.334 9.327 9.334 649 -0.14(-1.47%)
Mar 31, 2021 9.358 9.473 9.358 9.473 1,419 +0.31(+3.39%)
Mar 30, 2021 9.162 9.162 9.162 160 +0.00(+0.00%)
Mar 29, 2021 9.204 9.204 9.158 9.162 1,063 +0.00(+0.05%)
Mar 26, 2021 9.158 9.158 9.158 233 +0.00(+0.00%)
Mar 25, 2021 9.034 9.158 9.034 9.158 1,512 -0.01(-0.09%)
Mar 24, 2021 9.413 9.413 9.166 9.166 634 -0.37(-3.86%)
Mar 23, 2021 9.533 9.533 9.533 9.533 8,705 -0.02(-0.20%)
Mar 22, 2021 9.533 9.593 9.434 9.552 3,839 -0.13(-1.35%)
Mar 19, 2021 9.556 9.683 9.556 9.683 1,436 +0.29(+3.06%)
Mar 18, 2021 9.564 9.579 9.396 9.396 3,089 -0.11(-1.16%)
Mar 17, 2021 9.304 9.507 9.304 9.507 3,415 +0.21(+2.25%)
Mar 16, 2021 9.349 9.349 9.297 9.297 897 +0.02(+0.21%)
Mar 15, 2021 9.181 9.278 9.181 9.278 15,361 -0.05(-0.57%)
Mar 12, 2021 9.331 9.331 9.331 82 +0.00(+0.00%)
Mar 11, 2021 9.156 9.331 9.147 9.331 31,123 +0.36(+4.01%)
Mar 10, 2021 8.821 9.013 8.821 8.971 919 +0.23(+2.64%)
Mar 09, 2021 8.691 8.848 8.668 8.741 52,713 +0.06(+0.66%)
Mar 08, 2021 9.016 9.127 8.630 8.683 6,391 -0.53(-5.75%)
Mar 05, 2021 9.051 9.265 9.051 9.213 1,305 +0.21(+2.31%)
Mar 04, 2021 9.372 9.372 9.005 9.005 1,432 -0.11(-1.19%)
Mar 03, 2021 9.028 9.114 9.028 9.114 662 +0.04(+0.44%)
Mar 02, 2021 9.105 9.105 9.074 9.074 413 -0.14(-1.50%)
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.