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 (%)
Apr 28, 2023 9.476 9.586 9.476 9.586 1,969 +0.15(+1.57%)
Apr 27, 2023 9.304 9.504 9.304 9.437 745 +0.11(+1.20%)
Apr 26, 2023 9.326 9.326 9.326 9.326 100 -0.01(-0.07%)
Apr 25, 2023 9.313 9.332 9.304 9.332 1,230 -0.14(-1.51%)
Apr 24, 2023 9.476 9.476 9.476 9.476 82 +0.11(+1.23%)
Apr 21, 2023 9.380 9.460 9.323 9.361 3,539 -0.04(-0.46%)
Apr 20, 2023 9.418 9.447 9.404 9.404 286 +0.05(+0.51%)
Apr 19, 2023 9.533 9.533 9.351 9.356 4,115 -0.32(-3.26%)
Apr 18, 2023 9.676 9.676 9.672 9.672 2,990 -0.04(-0.44%)
Apr 17, 2023 9.743 9.782 9.686 9.715 12,281 -0.13(-1.36%)
Apr 14, 2023 9.705 9.849 9.678 9.849 3,857 -0.02(-0.19%)
Apr 13, 2023 9.868 9.906 9.801 9.868 109,293 +0.02(+0.24%)
Apr 12, 2023 9.820 9.849 9.810 9.844 1,420 +0.26(+2.74%)
Apr 11, 2023 9.418 9.605 9.418 9.581 2,685 +0.36(+3.94%)
Apr 10, 2023 9.189 9.342 9.183 9.217 1,269 -0.01(-0.10%)
Apr 06, 2023 9.155 9.227 9.126 9.227 833 +0.05(+0.57%)
Apr 05, 2023 9.160 9.174 9.160 9.174 386 -0.03(-0.36%)
Apr 04, 2023 9.217 9.222 9.208 9.208 853 +0.04(+0.44%)
Apr 03, 2023 9.131 9.198 9.131 9.167 19,972 -0.08(-0.85%)
Mar 31, 2023 9.370 9.380 9.237 9.246 1,423 +0.02(+0.21%)
Mar 30, 2023 9.189 9.275 9.131 9.227 2,428 +0.15(+1.69%)
Mar 29, 2023 9.036 9.074 9.026 9.074 2,416 +0.10(+1.13%)
Mar 28, 2023 9.014 9.017 8.969 8.973 1,159 +0.18(+2.00%)
Mar 27, 2023 8.797 8.864 8.730 8.797 5,242 +0.07(+0.77%)
Mar 24, 2023 8.586 8.739 8.586 8.730 3,724 +0.19(+2.22%)
Mar 23, 2023 8.826 8.826 8.540 8.540 7,077 -0.30(-3.34%)
Mar 22, 2023 8.773 8.835 8.755 8.835 1,406 +0.01(+0.15%)
Mar 21, 2023 8.862 8.876 8.822 8.822 688 +0.02(+0.20%)
Mar 20, 2023 8.898 8.898 8.804 8.804 300 -0.04(-0.40%)
Mar 17, 2023 8.898 8.916 8.782 8.840 741 -0.18(-2.03%)
Mar 16, 2023 9.032 9.158 9.023 9.023 588 -0.02(-0.20%)
Mar 15, 2023 8.952 9.041 8.826 9.041 1,072 +0.00(+0.00%)
Mar 14, 2023 9.113 9.218 9.041 9.041 499 -0.11(-1.17%)
Mar 13, 2023 9.149 9.167 9.041 9.149 4,132 +0.02(+0.20%)
Mar 10, 2023 9.274 9.292 9.131 9.131 2,482 -0.43(-4.49%)
Mar 09, 2023 9.569 9.569 9.502 9.561 1,434 +0.04(+0.47%)
Mar 08, 2023 9.480 9.516 9.480 9.516 795 +0.19(+2.02%)
Mar 07, 2023 9.399 9.480 9.328 9.328 1,711 -0.14(-1.51%)
Mar 06, 2023 9.373 9.489 9.292 9.471 6,479 +0.19(+2.03%)
Mar 03, 2023 9.283 9.283 9.283 9.283 111 -0.12(-1.24%)
Mar 02, 2023 9.399 9.399 9.399 9.399 125 +0.03(+0.29%)
Mar 01, 2023 9.220 9.373 9.220 9.373 3,354 +0.23(+2.55%)
Feb 28, 2023 9.355 9.355 9.140 9.140 299 -0.35(-3.68%)
Feb 27, 2023 9.337 9.489 9.337 9.489 680 +0.15(+1.63%)
Feb 24, 2023 9.364 9.587 9.337 9.337 3,889 -0.31(-3.25%)
Feb 23, 2023 9.578 9.757 9.569 9.650 1,158 +0.12(+1.22%)
Feb 22, 2023 9.543 9.856 9.462 9.534 8,937 -0.20(-2.02%)
Feb 21, 2023 9.820 9.820 9.552 9.731 5,689 -0.01(-0.09%)
Feb 17, 2023 9.534 9.740 9.534 9.740 618 +0.21(+2.26%)
Feb 16, 2023 9.507 9.525 9.507 9.525 616 -0.22(-2.30%)
Feb 15, 2023 9.525 9.749 9.525 9.749 2,100 +0.32(+3.42%)
Feb 14, 2023 9.623 9.623 9.426 9.426 788 -0.18(-1.91%)
Feb 13, 2023 9.489 9.655 9.489 9.610 3,983 +0.20(+2.14%)
Feb 10, 2023 9.408 9.408 9.408 9.408 313 +0.04(+0.38%)
Feb 09, 2023 9.489 9.623 9.373 9.373 6,767 -0.20(-2.06%)
Feb 08, 2023 9.587 9.587 9.543 9.569 280 +0.08(+0.85%)
Feb 07, 2023 9.543 9.543 9.489 9.489 281 -0.12(-1.21%)
Feb 06, 2023 9.444 9.605 9.444 9.605 1,233 +0.00(+0.00%)
Feb 03, 2023 9.695 9.695 9.587 9.605 3,667 -0.32(-3.25%)
Feb 02, 2023 10.15 10.15 9.802 9.928 3,194 -0.17(-1.68%)
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.