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 (%)
Apr 28, 2017 7.669 7.886 7.669 7.824 39,302 +0.09(+1.20%)
Apr 27, 2017 7.797 7.797 7.684 7.731 22,984 -0.04(-0.53%)
Apr 26, 2017 7.741 7.827 7.669 7.772 42,145 -0.06(-0.73%)
Apr 25, 2017 7.741 7.860 7.700 7.829 147,861 +0.01(+0.13%)
Apr 24, 2017 7.834 7.881 7.783 7.819 13,192 +0.16(+2.09%)
Apr 21, 2017 7.705 7.723 7.653 7.659 53,312 -0.05(-0.62%)
Apr 20, 2017 7.674 7.788 7.664 7.706 92,626 -0.01(-0.17%)
Apr 19, 2017 7.825 7.835 7.706 7.719 16,981 -0.12(-1.53%)
Apr 18, 2017 7.835 7.948 7.829 7.839 31,024 -0.07(-0.85%)
Apr 17, 2017 7.845 7.932 7.831 7.907 339,885 +0.25(+3.24%)
Apr 13, 2017 7.783 7.865 7.659 7.659 23,346 -0.19(-2.37%)
Apr 12, 2017 7.845 7.876 7.784 7.845 31,150 -0.12(-1.49%)
Apr 11, 2017 7.865 7.963 7.778 7.963 60,306 +0.05(+0.67%)
Apr 10, 2017 7.901 7.910 7.844 7.910 10,427 +0.00(+0.04%)
Apr 07, 2017 7.870 8.006 7.865 7.907 11,687 +0.00(+0.05%)
Apr 06, 2017 8.041 8.061 7.903 7.903 17,799 -0.19(-2.35%)
Apr 05, 2017 8.289 8.330 8.082 8.092 138,440 -0.12(-1.45%)
Apr 04, 2017 8.087 8.237 8.063 8.211 11,221 +0.05(+0.63%)
Apr 03, 2017 8.134 8.170 8.053 8.160 54,319 +0.08(+0.96%)
Mar 31, 2017 7.967 8.134 7.917 8.082 42,975 +0.10(+1.23%)
Mar 30, 2017 8.051 8.113 7.984 7.984 15,392 -0.17(-2.03%)
Mar 29, 2017 7.979 8.149 7.979 8.149 21,391 +0.13(+1.61%)
Mar 28, 2017 7.948 8.030 7.932 8.020 17,334 -0.02(-0.19%)
Mar 27, 2017 7.958 8.037 7.891 8.036 38,605 -0.02(-0.26%)
Mar 24, 2017 7.963 8.056 7.963 8.056 33,119 +0.09(+1.17%)
Mar 23, 2017 7.953 8.041 7.886 7.963 66,868 -0.08(-1.03%)
Mar 22, 2017 7.944 8.072 7.916 8.046 29,180 +0.04(+0.45%)
Mar 21, 2017 8.217 8.247 7.990 8.011 93,829 -0.31(-3.76%)
Mar 20, 2017 8.180 8.334 8.180 8.324 88,164 +0.08(+1.03%)
Mar 17, 2017 8.343 8.343 8.146 8.239 58,545 -0.07(-0.90%)
Mar 16, 2017 8.370 8.407 8.298 8.314 16,936 -0.03(-0.31%)
Mar 15, 2017 8.062 8.406 7.985 8.339 40,609 +0.24(+2.92%)
Mar 14, 2017 8.154 8.180 8.036 8.103 86,647 -0.11(-1.31%)
Mar 13, 2017 8.057 8.211 8.057 8.211 15,445 +0.13(+1.59%)
Mar 10, 2017 8.093 8.093 7.989 8.082 35,225 +0.15(+1.90%)
Mar 09, 2017 8.077 8.098 7.903 7.932 22,744 -0.12(-1.52%)
Mar 08, 2017 8.298 8.298 8.047 8.054 106,956 -0.31(-3.72%)
Mar 07, 2017 8.460 8.483 8.365 8.365 29,203 -0.01(-0.11%)
Mar 06, 2017 8.432 8.511 8.371 8.374 43,416 -0.07(-0.86%)
Mar 03, 2017 8.319 8.502 8.298 8.447 28,592 +0.20(+2.43%)
Mar 02, 2017 8.457 8.457 8.247 8.247 43,137 -0.28(-3.31%)
Mar 01, 2017 8.498 8.570 8.383 8.529 400,289 +0.25(+2.98%)
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%)
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.