Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.15 +0.01 (+0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2018 9.591 9.591 9.591 0 -0.13(-1.34%)
Mar 27, 2018 9.832 9.832 9.721 9.721 3,171 -0.24(-2.38%)
Mar 26, 2018 9.893 9.958 9.846 9.958 22,051 +0.08(+0.78%)
Mar 23, 2018 9.781 9.881 9.757 9.881 14,522 +0.06(+0.60%)
Mar 22, 2018 9.905 9.905 9.810 9.822 2,305 -0.14(-1.38%)
Mar 21, 2018 9.935 9.959 9.900 9.959 1,737 +0.17(+1.74%)
Mar 20, 2018 9.851 9.862 9.788 9.788 5,397 -0.08(-0.83%)
Mar 19, 2018 9.871 9.924 9.841 9.871 31,499 -0.09(-0.89%)
Mar 16, 2018 9.900 9.959 9.900 9.959 17,282 -0.01(-0.13%)
Mar 15, 2018 10.06 10.06 9.934 9.971 2,827 -0.09(-0.87%)
Mar 14, 2018 10.03 10.06 10.03 10.06 796 -0.03(-0.29%)
Mar 13, 2018 10.19 10.20 10.09 10.09 5,911 -0.07(-0.69%)
Mar 12, 2018 10.13 10.16 10.11 10.16 2,171 +0.12(+1.17%)
Mar 09, 2018 10.03 10.04 10.03 10.04 21,108 +0.17(+1.73%)
Mar 08, 2018 9.924 9.924 9.807 9.871 1,926 -0.08(-0.83%)
Mar 07, 2018 9.982 9.994 9.865 9.953 6,605 -0.15(-1.45%)
Mar 06, 2018 10.10 10.15 10.08 10.10 5,267 +0.07(+0.70%)
Mar 05, 2018 10.02 10.05 10.02 10.03 12,007 +0.02(+0.23%)
Mar 02, 2018 9.886 10.01 9.871 10.01 3,051 -0.02(-0.23%)
Mar 01, 2018 10.07 10.13 9.988 10.03 12,119 -0.12(-1.16%)
Feb 28, 2018 10.25 10.25 10.12 10.15 4,459 -0.06(-0.63%)
Feb 27, 2018 10.38 10.38 10.18 10.21 15,632 -0.12(-1.19%)
Feb 26, 2018 10.33 10.33 10.33 10.33 752 +0.08(+0.80%)
Feb 23, 2018 10.11 10.25 10.11 10.25 6,275 +0.21(+2.04%)
Feb 22, 2018 10.04 10.07 10.04 10.05 3,570 +0.03(+0.30%)
Feb 21, 2018 10.02 10.08 10.01 10.02 8,693 +0.05(+0.49%)
Feb 20, 2018 9.982 10.000 9.982 9.969 9,915 +0.06(+0.58%)
Feb 16, 2018 9.912 9.912 9.912 0 -0.04(-0.35%)
Feb 15, 2018 9.929 9.953 9.900 9.947 28,091 +0.04(+0.36%)
Feb 14, 2018 9.917 9.580 9.911 15,079 +0.33(+3.46%)
Feb 13, 2018 9.612 9.642 9.571 9.580 1,569 +0.06(+0.58%)
Feb 12, 2018 9.571 9.653 9.477 9.524 5,519 +0.12(+1.31%)
Feb 09, 2018 9.412 9.487 9.172 9.401 13,098 +0.10(+1.04%)
Feb 08, 2018 9.614 9.625 9.295 9.304 8,588 -0.38(-3.91%)
Feb 07, 2018 9.900 9.600 9.683 8,726 -0.22(-2.20%)
Feb 06, 2018 9.630 9.900 9.630 9.900 10,603 +0.35(+3.69%)
Feb 05, 2018 9.759 9.759 9.495 9.547 9,924 -0.31(-3.10%)
Feb 02, 2018 9.994 10.01 9.853 9.853 14,456 -0.30(-2.95%)
Feb 01, 2018 10.20 10.21 10.15 10.15 5,230 +0.00(+0.00%)
Jan 31, 2018 10.15 10.15 10.15 10.15 762 +0.15(+1.53%)
Jan 30, 2018 10.05 9.924 10.000 186,335 -0.12(-1.16%)
Jan 29, 2018 10.25 10.25 10.06 10.12 17,653 -0.05(-0.52%)
Jan 26, 2018 10.16 10.20 10.12 10.17 7,184 +0.09(+0.87%)
Jan 25, 2018 10.09 10.21 10.06 10.08 62,213 +0.04(+0.41%)
Jan 24, 2018 9.765 10.04 9.765 10.04 5,577 +0.53(+5.56%)
Jan 23, 2018 9.553 9.553 9.430 9.512 180,999 -0.16(-1.64%)
Jan 22, 2018 9.712 9.712 9.645 9.671 29,330 -0.02(-0.24%)
Jan 19, 2018 9.694 9.694 9.641 9.694 7,315 +0.07(+0.69%)
Jan 18, 2018 9.630 9.630 9.580 9.628 1,892 +0.04(+0.41%)
Jan 17, 2018 9.501 9.650 9.501 9.589 1,480 +0.06(+0.62%)
Jan 16, 2018 9.606 9.606 9.530 9.530 7,997 +0.02(+0.25%)
Jan 12, 2018 9.506 9.506 9.506 0 +0.02(+0.25%)
Jan 11, 2018 9.342 9.489 9.342 9.483 12,188 +0.20(+2.15%)
Jan 10, 2018 9.271 9.356 9.271 9.283 101,068 -0.05(-0.50%)
Jan 09, 2018 9.416 9.416 9.324 9.330 23,382 -0.11(-1.12%)
Jan 08, 2018 9.501 9.506 9.436 9.436 2,527 -0.09(-0.93%)
Jan 05, 2018 9.459 9.524 9.418 9.524 71,385 +0.07(+0.75%)
Jan 04, 2018 9.542 9.571 9.454 9.454 34,724 -0.02(-0.25%)
Jan 03, 2018 9.430 9.477 9.354 9.477 116,747 +0.19(+2.09%)
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.