Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.60 -0.10 (-0.85%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.598 6.598 6.292 6.351 27,516 -0.17(-2.61%)
Mar 30, 2020 6.732 6.732 6.482 6.521 96,539 -0.25(-3.66%)
Mar 27, 2020 6.747 6.781 6.549 6.769 6,725,169 -0.46(-6.40%)
Mar 26, 2020 6.874 7.262 6.874 7.232 22,900 +0.59(+8.85%)
Mar 25, 2020 6.403 6.817 6.153 6.644 60,852 +0.47(+7.53%)
Mar 24, 2020 6.109 6.373 6.103 6.179 13,793 +0.62(+11.13%)
Mar 23, 2020 5.911 5.911 5.516 5.560 18,515 -0.62(-9.96%)
Mar 20, 2020 6.432 6.558 6.073 6.175 96,789 -0.06(-0.94%)
Mar 19, 2020 5.516 6.234 5.399 6.234 143,206 +0.98(+18.69%)
Mar 18, 2020 6.219 6.668 5.147 5.252 88,323 -1.63(-23.64%)
Mar 17, 2020 6.783 6.989 6.490 6.878 52,020 +0.29(+4.33%)
Mar 16, 2020 6.593 7.286 6.593 6.593 233,931 -1.39(-17.43%)
Mar 13, 2020 7.654 8.047 6.842 7.984 86,823 +1.01(+14.55%)
Mar 12, 2020 7.406 7.406 6.263 6.971 71,070 -1.50(-17.68%)
Mar 11, 2020 9.127 9.127 7.779 8.468 23,615 -0.96(-10.18%)
Mar 10, 2020 9.171 9.428 8.938 9.428 31,552 +0.86(+10.09%)
Mar 09, 2020 8.864 9.266 8.373 8.563 73,581 -1.41(-14.11%)
Mar 06, 2020 9.852 10.08 9.751 9.970 38,770 -0.42(-4.04%)
Mar 05, 2020 10.80 10.80 10.26 10.39 37,130 -0.68(-6.13%)
Mar 04, 2020 11.10 11.21 10.98 11.07 11,785 +0.18(+1.61%)
Mar 03, 2020 11.48 11.52 10.82 10.89 33,259 -0.14(-1.26%)
Mar 02, 2020 10.92 11.12 10.78 11.03 59,307 +0.10(+0.94%)
Feb 28, 2020 10.26 10.93 10.26 10.93 193,851 +0.20(+1.84%)
Feb 27, 2020 10.75 11.02 10.69 10.73 252,951 -0.39(-3.49%)
Feb 26, 2020 11.42 11.57 11.09 11.12 34,657 -0.19(-1.68%)
Feb 25, 2020 11.66 11.66 11.31 11.31 10,679 -0.26(-2.22%)
Feb 24, 2020 11.56 11.76 11.29 11.57 18,015 -0.53(-4.42%)
Feb 21, 2020 12.06 12.17 12.04 12.10 13,105 -0.02(-0.19%)
Feb 20, 2020 12.29 12.29 12.06 12.12 27,447 -0.28(-2.28%)
Feb 19, 2020 12.27 12.41 12.27 12.41 1,818 +0.17(+1.36%)
Feb 18, 2020 12.32 12.32 12.17 12.24 5,669 -0.10(-0.79%)
Feb 14, 2020 12.33 12.34 12.28 12.34 2,184 +0.01(+0.08%)
Feb 13, 2020 12.29 12.39 12.27 12.33 15,064 -0.05(-0.41%)
Feb 12, 2020 12.25 12.39 12.25 12.38 8,207 +0.15(+1.26%)
Feb 11, 2020 12.11 12.23 12.10 12.23 12,441 +0.39(+3.31%)
Feb 10, 2020 12.05 12.08 11.73 11.83 14,376 -0.30(-2.45%)
Feb 07, 2020 12.34 12.34 12.06 12.13 19,794 -0.25(-2.01%)
Feb 06, 2020 12.74 12.74 12.37 12.38 63,947 -0.37(-2.92%)
Feb 05, 2020 12.88 12.89 12.71 12.75 8,009 +0.06(+0.44%)
Feb 04, 2020 12.83 12.87 12.68 12.70 22,268 +0.08(+0.63%)
Feb 03, 2020 12.46 12.72 12.46 12.62 9,197 +0.33(+2.65%)
Jan 31, 2020 12.38 12.52 12.23 12.29 24,163 -0.33(-2.61%)
Jan 30, 2020 12.43 12.64 12.26 12.62 26,915 -0.10(-0.81%)
Jan 29, 2020 12.91 12.98 12.72 12.72 10,042 -0.30(-2.28%)
Jan 28, 2020 12.74 13.02 12.74 13.02 2,660 +0.40(+3.14%)
Jan 27, 2020 12.60 12.71 12.60 12.62 21,301 -0.45(-3.45%)
Jan 24, 2020 13.22 13.22 13.06 13.08 20,886 -0.19(-1.44%)
Jan 23, 2020 13.10 13.30 12.98 13.27 224,775 +0.12(+0.95%)
Jan 22, 2020 13.08 13.15 13.03 13.14 16,751 +0.21(+1.59%)
Jan 21, 2020 13.05 13.05 12.92 12.94 12,413 -0.04(-0.34%)
Jan 17, 2020 12.80 13.00 12.78 12.98 28,122 +0.27(+2.14%)
Jan 16, 2020 12.80 12.84 12.59 12.71 23,106 +0.00(+0.00%)
Jan 15, 2020 12.78 12.78 12.70 12.71 27,028 +0.18(+1.46%)
Jan 14, 2020 12.81 12.89 12.53 12.53 30,972 -0.24(-1.89%)
Jan 13, 2020 12.66 12.80 12.66 12.77 5,640 +0.13(+1.04%)
Jan 10, 2020 12.74 12.87 12.62 12.64 6,552 -0.03(-0.21%)
Jan 09, 2020 12.64 12.70 12.63 12.66 138,266 -0.03(-0.26%)
Jan 08, 2020 12.68 12.79 12.62 12.69 16,157 +0.11(+0.87%)
Jan 07, 2020 12.46 12.68 12.46 12.58 7,493 -0.09(-0.68%)
Jan 06, 2020 12.75 12.75 12.67 12.67 10,203 -0.17(-1.33%)
Jan 03, 2020 12.78 12.87 12.76 12.84 43,821 -0.06(-0.48%)
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.