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

Brazil Alphadex Fund FT (NQ: FBZ )

11.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 19, 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, 2017 8.478 8.478 8.281 8.283 23,466 -0.18(-2.12%)
Feb 27, 2017 8.421 8.468 8.384 8.462 32,395 +0.08(+0.98%)
Feb 24, 2017 8.442 8.466 8.308 8.380 202,505 -0.17(-2.04%)
Feb 23, 2017 8.765 8.862 8.545 8.555 48,732 -0.17(-1.94%)
Feb 22, 2017 8.765 8.765 8.663 8.724 32,193 -0.04(-0.41%)
Feb 21, 2017 8.676 8.760 8.676 8.760 36,831 +0.22(+2.59%)
Feb 17, 2017 8.539 8.539 8.539 0 -0.01(-0.12%)
Feb 16, 2017 8.729 8.742 8.528 8.550 157,436 -0.11(-1.30%)
Feb 15, 2017 8.488 8.703 8.488 8.663 99,397 +0.22(+2.62%)
Feb 14, 2017 8.462 8.488 8.278 8.442 36,181 +0.05(+0.55%)
Feb 13, 2017 8.452 8.460 8.377 8.396 46,563 +0.05(+0.62%)
Feb 10, 2017 8.185 8.367 8.185 8.344 72,723 +0.24(+2.91%)
Feb 09, 2017 8.131 8.134 8.077 8.108 11,197 +0.01(+0.13%)
Feb 08, 2017 8.054 8.165 8.031 8.098 14,165 +0.07(+0.90%)
Feb 07, 2017 8.090 8.107 7.995 8.026 53,344 +0.00(+0.00%)
Feb 06, 2017 8.154 8.157 8.005 8.026 34,899 -0.15(-1.82%)
Feb 03, 2017 8.216 8.272 8.134 8.175 279,123 -0.02(-0.19%)
Feb 02, 2017 8.165 8.195 8.108 8.190 322,362 +0.09(+1.14%)
Feb 01, 2017 8.134 8.134 7.986 8.098 64,691 +0.13(+1.61%)
Jan 31, 2017 8.108 8.108 7.934 7.969 33,554 +0.00(+0.00%)
Jan 30, 2017 8.129 8.129 7.934 7.969 180,379 -0.16(-1.96%)
Jan 27, 2017 8.090 8.169 8.090 8.129 107,504 +0.02(+0.19%)
Jan 26, 2017 8.201 8.201 7.964 8.113 270,852 +0.03(+0.38%)
Jan 25, 2017 8.072 8.149 8.057 8.082 38,196 +0.04(+0.45%)
Jan 24, 2017 8.108 8.144 8.000 8.046 75,056 +0.03(+0.32%)
Jan 23, 2017 7.831 8.088 7.831 8.021 116,433 +0.22(+2.83%)
Jan 20, 2017 7.710 7.800 7.687 7.800 29,114 +0.13(+1.74%)
Jan 19, 2017 7.692 7.710 7.606 7.667 24,648 +0.05(+0.61%)
Jan 18, 2017 7.667 7.737 7.587 7.620 74,750 -0.11(-1.46%)
Jan 17, 2017 7.800 7.800 7.579 7.733 36,981 +0.12(+1.55%)
Jan 13, 2017 7.615 7.615 7.615 0 -0.11(-1.46%)
Jan 12, 2017 7.728 7.767 7.688 7.728 12,002 +0.17(+2.24%)
Jan 11, 2017 7.523 7.564 7.318 7.559 71,796 +0.13(+1.73%)
Jan 10, 2017 7.523 7.523 7.407 7.430 194,838 +0.03(+0.42%)
Jan 09, 2017 7.471 7.482 7.397 7.399 30,387 +0.03(+0.35%)
Jan 06, 2017 7.369 7.404 7.318 7.374 30,335 -0.08(-1.03%)
Jan 05, 2017 7.389 7.475 7.389 7.451 21,258 +0.07(+0.97%)
Jan 04, 2017 7.341 7.421 7.333 7.379 15,690 +0.18(+2.45%)
Jan 03, 2017 7.158 7.261 7.158 7.203 36,973 +0.18(+2.61%)
Dec 30, 2016 7.019 7.019 7.019 0 -0.08(-1.16%)
Dec 29, 2016 7.060 7.143 7.050 7.102 11,686 +0.11(+1.54%)
Dec 28, 2016 6.943 7.035 6.943 6.994 18,005 +0.08(+1.11%)
Dec 27, 2016 6.830 6.917 6.830 6.917 19,443 +0.12(+1.74%)
Dec 23, 2016 6.799 6.799 6.799 0 +0.08(+1.14%)
Dec 22, 2016 6.609 6.727 6.583 6.722 83,256 +0.09(+1.39%)
Dec 21, 2016 6.814 6.814 6.573 6.629 79,959 +0.09(+1.35%)
Dec 20, 2016 6.561 6.574 6.526 6.541 69,079 -0.04(-0.54%)
Dec 19, 2016 6.643 6.643 6.548 6.577 40,787 -0.03(-0.39%)
Dec 16, 2016 6.664 6.679 6.566 6.602 49,522 -0.02(-0.23%)
Dec 15, 2016 6.537 6.653 6.537 6.618 115,619 +0.05(+0.70%)
Dec 14, 2016 6.751 6.763 6.556 6.572 25,568 -0.20(-2.95%)
Dec 13, 2016 6.720 6.807 6.720 6.771 56,428 +0.07(+0.99%)
Dec 12, 2016 6.689 6.745 6.684 6.705 146,256 -0.04(-0.61%)
Dec 09, 2016 6.807 6.817 6.735 6.745 50,055 -0.04(-0.53%)
Dec 08, 2016 6.752 6.786 6.720 6.781 53,378 +0.01(+0.08%)
Dec 07, 2016 6.761 6.786 6.706 6.776 56,228 +0.08(+1.15%)
Dec 06, 2016 6.610 6.705 6.610 6.699 15,774 +0.13(+1.95%)
Dec 05, 2016 6.464 6.577 6.464 6.572 12,264 +0.09(+1.34%)
Dec 02, 2016 6.485 6.555 6.476 6.485 13,965 +0.02(+0.24%)
Dec 01, 2016 6.689 6.689 6.428 6.469 45,843 -0.36(-5.31%)
Nov 30, 2016 6.899 6.943 6.832 6.832 47,021 +0.01(+0.07%)
Nov 29, 2016 6.858 6.929 6.812 6.827 24,401 -0.12(-1.69%)
Nov 28, 2016 6.802 6.968 6.802 6.945 39,160 +0.19(+2.80%)
Nov 25, 2016 6.786 6.812 6.756 6.756 9,516 -0.11(-1.64%)
Nov 23, 2016 6.869 6.869 6.869 0 -0.06(-0.81%)
Nov 22, 2016 7.022 7.022 6.909 6.924 43,168 +0.03(+0.37%)
Nov 21, 2016 6.797 6.915 6.797 6.899 30,171 +0.15(+2.27%)
Nov 18, 2016 6.715 6.786 6.684 6.745 64,754 +0.09(+1.31%)
Nov 17, 2016 6.786 6.840 6.633 6.659 16,732 -0.10(-1.51%)
Nov 16, 2016 6.761 6.797 6.669 6.761 45,458 -0.05(-0.75%)
Nov 15, 2016 6.843 6.853 6.720 6.812 42,083 +0.20(+3.10%)
Nov 14, 2016 6.648 6.648 6.490 6.607 284,081 -0.10(-1.45%)
Nov 11, 2016 6.730 6.832 6.474 6.705 93,789 -0.18(-2.60%)
Nov 10, 2016 7.211 7.211 6.884 6.884 20,848 -0.64(-8.56%)
Nov 09, 2016 7.487 7.656 7.456 7.528 166,285 -0.21(-2.77%)
Nov 08, 2016 7.722 7.799 7.715 7.743 34,885 +0.04(+0.46%)
Nov 07, 2016 7.738 7.738 7.625 7.707 19,671 +0.29(+3.93%)
Nov 04, 2016 7.355 7.589 7.355 7.415 28,120 +0.01(+0.07%)
Nov 03, 2016 7.630 7.630 7.421 7.410 14,516 -0.05(-0.69%)
Nov 02, 2016 7.504 7.559 7.385 7.461 49,144 -0.15(-1.91%)
Nov 01, 2016 7.850 7.855 7.559 7.607 173,866 -0.25(-3.23%)
Oct 31, 2016 7.886 7.940 7.830 7.860 69,687 +0.09(+1.18%)
Oct 28, 2016 7.809 7.865 7.753 7.768 406,301 -0.11(-1.43%)
Oct 27, 2016 7.876 7.942 7.850 7.881 13,875 +0.05(+0.65%)
Oct 26, 2016 7.871 7.901 7.789 7.830 60,223 -0.07(-0.91%)
Oct 25, 2016 7.865 7.942 7.825 7.901 8,189 +0.04(+0.45%)
Oct 24, 2016 7.937 7.937 7.866 7.866 13,875 +0.10(+1.25%)
Oct 21, 2016 7.706 7.824 7.706 7.768 11,724 -0.03(-0.42%)
Oct 20, 2016 7.712 7.834 7.712 7.801 19,841 +0.07(+0.86%)
Oct 19, 2016 7.758 7.768 7.686 7.735 81,496 +0.02(+0.23%)
Oct 18, 2016 7.661 7.758 7.625 7.717 13,889 +0.17(+2.31%)
Oct 17, 2016 7.472 7.594 7.472 7.543 20,549 +0.07(+0.89%)
Oct 14, 2016 7.543 7.610 7.477 7.477 34,338 +0.02(+0.27%)
Oct 13, 2016 7.345 7.497 7.320 7.456 13,930 +0.08(+1.11%)
Oct 12, 2016 7.416 7.416 7.374 7.374 4,935 -0.02(-0.28%)
Oct 11, 2016 7.375 7.446 7.344 7.395 10,564 -0.01(-0.07%)
Oct 10, 2016 7.420 7.431 7.380 7.400 39,858 +0.05(+0.70%)
Oct 07, 2016 7.415 7.415 7.291 7.349 12,577 +0.04(+0.50%)
Oct 06, 2016 7.262 7.334 7.257 7.312 11,644 +0.05(+0.69%)
Oct 05, 2016 7.211 7.318 7.211 7.262 11,335 +0.17(+2.38%)
Oct 04, 2016 7.201 7.221 7.063 7.093 27,291 -0.13(-1.84%)
Oct 03, 2016 7.129 7.252 7.129 7.226 14,647 +0.21(+2.99%)
Sep 30, 2016 7.056 7.113 7.017 7.017 25,693 -0.05(-0.65%)
Sep 29, 2016 7.263 7.267 7.054 7.063 10,852 -0.20(-2.69%)
Sep 28, 2016 7.165 7.258 7.101 7.258 11,010 +0.13(+1.88%)
Sep 27, 2016 7.047 7.134 7.006 7.124 61,422 +0.11(+1.60%)
Sep 26, 2016 7.114 7.114 7.011 7.011 11,472 -0.09(-1.22%)
Sep 23, 2016 7.222 7.242 7.093 7.098 13,132 -0.10(-1.35%)
Sep 22, 2016 7.329 7.329 7.180 7.196 36,172 -0.02(-0.21%)
Sep 21, 2016 7.103 7.211 7.037 7.211 53,047 +0.19(+2.72%)
Sep 20, 2016 7.045 7.081 7.020 7.020 123,813 +0.02(+0.29%)
Sep 19, 2016 7.009 7.045 6.943 6.999 9,284 +0.07(+0.96%)
Sep 16, 2016 6.895 6.958 6.887 6.933 5,186 +0.00(+0.01%)
Sep 15, 2016 6.912 6.981 6.856 6.932 28,927 +0.11(+1.56%)
Sep 14, 2016 6.851 6.872 6.785 6.826 35,579 -0.02(-0.30%)
Sep 13, 2016 7.020 7.020 6.792 6.846 22,083 -0.29(-4.07%)
Sep 12, 2016 6.958 7.147 6.948 7.137 38,061 +0.07(+1.01%)
Sep 09, 2016 7.275 7.275 7.066 7.066 10,892 -0.35(-4.68%)
Sep 08, 2016 7.488 7.510 7.413 7.413 32,839 -0.05(-0.62%)
Sep 07, 2016 7.438 7.469 7.397 7.459 54,092 +0.05(+0.62%)
Sep 06, 2016 7.260 7.445 7.244 7.413 16,438 +0.18(+2.47%)
Sep 02, 2016 7.229 7.234 7.234 7.234 587,053 +0.07(+1.00%)
Sep 01, 2016 7.101 7.183 7.035 7.163 84,285 +0.05(+0.72%)
Aug 31, 2016 7.186 7.191 7.071 7.111 15,072 -0.01(-0.14%)
Aug 30, 2016 7.137 7.137 7.071 7.122 22,287 -0.01(-0.14%)
Aug 29, 2016 7.010 7.178 7.010 7.132 42,317 +0.20(+2.87%)
Aug 26, 2016 7.106 7.219 6.928 6.933 20,824 -0.08(-1.16%)
Aug 25, 2016 7.055 7.055 6.963 7.014 42,372 -0.02(-0.22%)
Aug 24, 2016 6.979 7.086 6.917 7.030 123,543 +0.01(+0.11%)
Aug 23, 2016 7.108 7.157 7.022 7.022 14,808 -0.06(-0.82%)
Aug 22, 2016 7.178 7.193 7.046 7.080 209,815 -0.15(-2.06%)
Aug 19, 2016 7.165 7.229 7.165 7.229 10,546 +0.02(+0.28%)
Aug 18, 2016 7.311 7.311 7.137 7.208 82,559 +0.01(+0.07%)
Aug 17, 2016 7.183 7.224 7.081 7.203 545,624 -0.09(-1.26%)
Aug 16, 2016 7.239 7.357 7.224 7.295 2,486,338 +0.06(+0.85%)
Aug 15, 2016 7.305 7.321 7.234 7.234 29,693 +0.06(+0.78%)
Aug 12, 2016 7.339 7.339 7.178 7.178 3,318 -0.13(-1.75%)
Aug 11, 2016 7.275 7.305 7.219 7.305 6,035 +0.10(+1.35%)
Aug 10, 2016 7.244 7.275 7.208 7.208 53,690 -0.06(-0.77%)
Aug 09, 2016 7.270 7.316 7.216 7.265 28,087 +0.05(+0.71%)
Aug 08, 2016 7.214 7.214 7.214 7.214 221 -0.01(-0.07%)
Aug 05, 2016 7.193 7.219 7.193 7.219 2,039 +0.08(+1.07%)
Aug 04, 2016 7.066 7.178 7.066 7.142 3,108 +0.16(+2.34%)
Aug 03, 2016 6.882 6.989 6.882 6.979 7,658 +0.08(+1.18%)
Aug 02, 2016 6.927 6.938 6.897 6.897 7,688 -0.05(-0.66%)
Aug 01, 2016 6.999 7.030 6.933 6.943 15,472 -0.09(-1.31%)
Jul 29, 2016 7.003 7.045 7.003 7.035 21,247 +0.21(+3.07%)
Jul 28, 2016 6.841 6.907 6.805 6.826 43,957 -0.14(-1.98%)
Jul 27, 2016 6.943 6.963 6.860 6.963 12,034 +0.01(+0.15%)
Jul 26, 2016 6.989 6.989 6.928 6.953 7,226 +0.10(+1.49%)
Jul 25, 2016 6.984 6.984 6.832 6.851 15,787 -0.11(-1.61%)
Jul 22, 2016 6.851 6.963 6.851 6.963 2,376 +0.11(+1.64%)
Jul 21, 2016 6.864 6.887 6.821 6.851 13,725 -0.04(-0.65%)
Jul 20, 2016 6.968 6.968 6.882 6.896 1,474 -0.03(-0.39%)
Jul 19, 2016 6.897 6.923 6.851 6.923 19,388 +0.04(+0.60%)
Jul 18, 2016 6.841 6.897 6.841 6.882 23,086 +0.17(+2.59%)
Jul 15, 2016 6.780 6.785 6.703 6.708 150,065 -0.10(-1.43%)
Jul 14, 2016 6.800 6.877 6.800 6.805 180,015 +0.15(+2.30%)
Jul 13, 2016 6.590 6.683 6.586 6.652 51,444 +0.06(+0.93%)
Jul 12, 2016 6.693 6.754 6.591 6.591 32,584 +0.02(+0.31%)
Jul 11, 2016 6.560 6.632 6.550 6.570 43,023 +0.10(+1.50%)
Jul 08, 2016 6.422 6.529 6.381 6.473 268,814 +0.26(+4.10%)
Jul 07, 2016 6.305 6.366 6.218 6.218 319,733 -0.23(-3.64%)
Jul 05, 2016 6.535 6.535 6.366 6.453 71,026 -0.14(-2.17%)
Jul 01, 2016 6.627 6.596 6.596 6.596 16,296,058 +0.06(+0.86%)
Jun 30, 2016 6.601 6.606 6.454 6.540 400,780 +0.07(+1.11%)
Jun 29, 2016 6.381 6.524 6.381 6.468 720,637 +0.25(+4.10%)
Jun 28, 2016 6.126 6.213 6.126 6.213 40,766 +0.13(+2.10%)
Jun 27, 2016 5.963 6.085 5.896 6.085 119,302 -0.04(-0.58%)
Jun 23, 2016 6.019 6.121 6.121 6.121 70 +0.24(+4.01%)
Jun 22, 2016 5.948 5.948 5.876 5.885 2,938 +0.07(+1.18%)
Jun 20, 2016 5.831 5.816 5.816 5.816 1 +0.12(+2.03%)
Jun 17, 2016 5.700 5.700 5.700 5.700 793 +0.30(+5.61%)
Jun 16, 2016 5.397 5.397 5.397 5.397 992 -0.09(-1.57%)
Jun 15, 2016 5.484 5.484 5.484 5.484 198 -0.04(-0.64%)
Jun 14, 2016 5.509 5.519 5.509 5.519 2,380 -0.09(-1.53%)
Jun 13, 2016 5.600 5.605 5.600 5.605 539 -0.28(-4.79%)
Jun 09, 2016 5.867 5.887 5.887 5.887 2,976 -0.05(-0.76%)
Jun 08, 2016 5.932 5.932 5.932 5.932 456 +0.22(+3.79%)
Jun 07, 2016 5.711 5.721 5.710 5.716 19,445 -0.01(-0.18%)
Jun 06, 2016 5.670 5.726 5.670 5.726 26,729 +0.12(+2.16%)
Jun 03, 2016 5.605 5.609 5.605 5.605 1,666 +0.31(+5.91%)
Jun 01, 2016 5.292 5.292 5.292 5.292 595 +0.00(+0.00%)
May 31, 2016 5.272 5.363 5.272 5.292 6,021 -0.11(-2.04%)
May 24, 2016 5.458 5.402 5.402 5.402 2,976 -0.03(-0.47%)
May 23, 2016 5.428 5.428 5.428 5.428 398 -0.13(-2.38%)
May 20, 2016 5.561 5.561 5.561 5.561 892 -0.06(-1.01%)
May 18, 2016 5.590 5.618 5.618 5.618 1,587 -0.06(-1.10%)
May 17, 2016 5.680 5.680 5.680 5.680 704 -0.15(-2.55%)
May 16, 2016 5.829 5.829 5.829 5.829 414 +0.03(+0.57%)
May 13, 2016 5.796 5.796 5.796 5.796 1,492 -0.25(-4.09%)
May 12, 2016 5.912 6.043 5.826 6.043 1,855 +0.08(+1.36%)
May 11, 2016 5.967 5.967 5.962 5.962 1,053 +0.12(+1.98%)
May 10, 2016 5.751 5.847 5.751 5.847 2,567 +0.41(+7.51%)
May 09, 2016 5.448 5.448 5.423 5.438 13,830 -0.30(-5.19%)
May 04, 2016 5.736 5.736 5.736 5.736 168 -0.05(-0.86%)
May 03, 2016 5.786 5.786 5.786 5.786 198 -0.08(-1.44%)
May 02, 2016 5.927 5.927 5.871 5.871 795 -0.08(-1.35%)
Apr 29, 2016 6.008 6.008 5.951 5.951 6,091 -0.03(-0.45%)
Apr 28, 2016 5.953 5.973 5.953 5.978 5,158 +0.04(+0.68%)
Apr 27, 2016 5.852 5.937 5.852 5.937 4,335 +0.12(+2.01%)
Apr 26, 2016 5.820 5.820 5.820 5.820 414 +0.14(+2.46%)
Apr 22, 2016 5.680 5.681 5.681 5.681 595 -0.08(-1.42%)
Apr 20, 2016 5.751 5.763 5.763 5.763 992 -0.06(-1.09%)
Apr 19, 2016 5.822 5.826 5.804 5.826 3,372 +0.10(+1.67%)
Apr 18, 2016 5.736 5.746 5.726 5.731 5,180 -0.04(-0.71%)
Apr 15, 2016 5.771 5.771 5.771 5.771 2,083 -0.07(-1.25%)
Apr 14, 2016 5.845 5.845 5.845 5.845 349 -0.02(-0.29%)
Apr 13, 2016 5.846 5.882 5.830 5.862 11,870 +0.22(+3.84%)
Apr 12, 2016 5.645 5.645 5.645 5.645 206 +0.01(+0.09%)
Apr 11, 2016 5.609 5.640 5.590 5.640 37,895 +0.18(+3.31%)
Apr 08, 2016 5.358 5.459 5.358 5.459 2,755 +0.21(+3.95%)
Apr 06, 2016 5.252 5.252 5.252 5.252 396 -0.05(-0.91%)
Apr 05, 2016 5.272 5.300 5.272 5.300 1,785 -0.09(-1.63%)
Apr 04, 2016 5.549 5.549 5.373 5.388 46,695 -0.26(-4.66%)
Apr 01, 2016 5.660 5.660 5.651 5.651 1,575 +0.17(+3.06%)
Mar 31, 2016 5.635 5.635 5.484 5.484 3,527 -0.18(-3.20%)
Mar 30, 2016 5.655 5.695 5.645 5.665 2,559 +0.09(+1.70%)
Mar 29, 2016 5.570 5.570 5.570 5.570 613 +0.11(+2.03%)
Mar 28, 2016 5.481 5.481 5.459 5.459 4,222 -0.02(-0.28%)
Mar 23, 2016 5.559 5.475 5.475 5.475 396 -0.23(-3.95%)
Mar 22, 2016 5.650 5.700 5.650 5.700 794 +0.06(+1.12%)
Mar 21, 2016 5.619 5.636 5.619 5.636 2,969 +0.10(+1.84%)
Mar 17, 2016 5.403 5.535 5.535 5.535 595 +0.44(+8.73%)
Mar 16, 2016 4.935 5.091 4.927 5.091 13,504 +0.12(+2.35%)
Mar 15, 2016 5.156 5.157 4.950 4.974 4,835 -0.37(-6.99%)
Mar 14, 2016 5.458 5.473 5.347 5.347 5,717 -0.14(-2.47%)
Mar 11, 2016 5.463 5.483 5.463 5.483 5,501 +0.07(+1.38%)
Mar 10, 2016 5.351 5.408 5.351 5.408 1,709 +0.16(+3.09%)
Mar 09, 2016 5.312 5.312 5.246 5.246 5,759 +0.11(+2.13%)
Mar 04, 2016 5.116 5.136 5.136 5.136 4,965 +0.16(+3.24%)
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.