Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.26 -0.07 (-0.65%)
Official Closing Price Updated: 4:15 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 16.51 16.51 16.13 16.13 12,050 -0.35(-2.12%)
Feb 27, 2017 16.40 16.49 16.33 16.48 16,635 +0.16(+0.98%)
Feb 24, 2017 16.44 16.49 16.18 16.32 103,986 -0.34(-2.04%)
Feb 23, 2017 17.07 17.26 16.64 16.66 25,024 -0.33(-1.94%)
Feb 22, 2017 17.07 17.07 16.87 16.99 16,531 -0.07(-0.41%)
Feb 21, 2017 16.90 17.06 16.90 17.06 18,913 +0.43(+2.59%)
Feb 17, 2017 16.63 16.63 16.63 0 -0.02(-0.12%)
Feb 16, 2017 17.00 17.02 16.61 16.65 80,843 -0.22(-1.30%)
Feb 15, 2017 16.53 16.95 16.53 16.87 51,040 +0.43(+2.62%)
Feb 14, 2017 16.48 16.53 16.12 16.44 18,579 +0.09(+0.55%)
Feb 13, 2017 16.46 16.48 16.31 16.35 23,910 +0.10(+0.62%)
Feb 10, 2017 15.94 16.30 15.94 16.25 37,343 +0.46(+2.91%)
Feb 09, 2017 15.83 15.84 15.73 15.79 5,750 +0.02(+0.13%)
Feb 08, 2017 15.68 15.90 15.64 15.77 7,274 +0.14(+0.90%)
Feb 07, 2017 15.75 15.79 15.57 15.63 27,392 +0.00(+0.00%)
Feb 06, 2017 15.88 15.88 15.59 15.63 17,921 -0.29(-1.82%)
Feb 03, 2017 16.00 16.11 15.84 15.92 143,329 -0.03(-0.19%)
Feb 02, 2017 15.90 15.96 15.79 15.95 165,532 +0.18(+1.14%)
Feb 01, 2017 15.84 15.84 15.55 15.77 33,219 +0.25(+1.61%)
Jan 31, 2017 15.79 15.79 15.45 15.52 17,230 +0.00(+0.00%)
Jan 30, 2017 15.83 15.83 15.45 15.52 92,624 -0.31(-1.96%)
Jan 27, 2017 15.75 15.91 15.75 15.83 55,203 +0.03(+0.19%)
Jan 26, 2017 15.97 15.97 15.51 15.80 139,082 +0.06(+0.38%)
Jan 25, 2017 15.72 15.87 15.69 15.74 19,614 +0.07(+0.45%)
Jan 24, 2017 15.79 15.86 15.58 15.67 38,541 +0.05(+0.32%)
Jan 23, 2017 15.25 15.75 15.25 15.62 59,788 +0.43(+2.83%)
Jan 20, 2017 15.02 15.19 14.97 15.19 14,950 +0.26(+1.74%)
Jan 19, 2017 14.98 15.01 14.81 14.93 12,657 +0.09(+0.61%)
Jan 18, 2017 14.93 15.07 14.77 14.84 38,384 -0.22(-1.46%)
Jan 17, 2017 15.19 15.19 14.76 15.06 18,990 +0.23(+1.55%)
Jan 13, 2017 14.83 14.83 14.83 0 -0.22(-1.46%)
Jan 12, 2017 15.05 15.13 14.97 15.05 6,163 +0.33(+2.24%)
Jan 11, 2017 14.65 14.73 14.25 14.72 36,867 +0.25(+1.73%)
Jan 10, 2017 14.65 14.65 14.43 14.47 100,049 +0.06(+0.42%)
Jan 09, 2017 14.55 14.57 14.40 14.41 15,604 +0.05(+0.35%)
Jan 06, 2017 14.35 14.42 14.25 14.36 15,577 -0.15(-1.03%)
Jan 05, 2017 14.39 14.56 14.39 14.51 10,916 +0.14(+0.97%)
Jan 04, 2017 14.30 14.45 14.28 14.37 8,057 +0.34(+2.45%)
Jan 03, 2017 13.94 14.14 13.94 14.03 18,986 +0.36(+2.61%)
Dec 30, 2016 13.67 13.67 13.67 0 -0.16(-1.16%)
Dec 29, 2016 13.75 13.91 13.73 13.83 6,001 +0.21(+1.54%)
Dec 28, 2016 13.52 13.70 13.52 13.62 9,246 +0.15(+1.11%)
Dec 27, 2016 13.30 13.47 13.30 13.47 9,984 +0.23(+1.74%)
Dec 23, 2016 13.24 13.24 13.24 0 +0.15(+1.14%)
Dec 22, 2016 12.87 13.10 12.82 13.09 42,752 +0.18(+1.39%)
Dec 21, 2016 13.27 13.27 12.80 12.91 41,059 +0.12(+0.94%)
Dec 20, 2016 12.83 12.86 12.76 12.79 35,328 -0.07(-0.54%)
Dec 19, 2016 12.99 12.99 12.80 12.86 20,859 -0.05(-0.39%)
Dec 16, 2016 13.03 13.06 12.84 12.91 25,326 -0.03(-0.23%)
Dec 15, 2016 12.78 13.01 12.78 12.94 59,129 +0.09(+0.70%)
Dec 14, 2016 13.20 13.22 12.82 12.85 13,076 -0.39(-2.95%)
Dec 13, 2016 13.14 13.31 13.14 13.24 28,858 +0.13(+0.99%)
Dec 12, 2016 13.08 13.19 13.07 13.11 74,797 -0.08(-0.61%)
Dec 09, 2016 13.31 13.33 13.17 13.19 25,599 -0.07(-0.53%)
Dec 08, 2016 13.20 13.27 13.14 13.26 27,298 +0.01(+0.08%)
Dec 07, 2016 13.22 13.27 13.11 13.25 28,756 +0.15(+1.15%)
Dec 06, 2016 12.93 13.11 12.93 13.10 8,067 +0.25(+1.95%)
Dec 05, 2016 12.64 12.86 12.64 12.85 6,272 +0.17(+1.34%)
Dec 02, 2016 12.68 12.82 12.66 12.68 7,142 +0.03(+0.24%)
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.