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 (%)
May 31, 2022 10.95 10.95 10.76 10.77 2,543 -0.06(-0.57%)
May 27, 2022 10.76 10.87 10.75 10.84 3,066 +0.04(+0.39%)
May 26, 2022 10.63 10.79 10.63 10.79 2,416 +0.18(+1.70%)
May 25, 2022 10.60 10.62 10.59 10.61 877 -0.07(-0.66%)
May 24, 2022 10.59 10.68 10.45 10.68 2,358 +0.07(+0.61%)
May 23, 2022 10.49 10.63 10.49 10.62 6,150 +0.39(+3.83%)
May 20, 2022 10.20 10.23 10.20 10.23 149 +0.20(+1.95%)
May 19, 2022 10.05 10.05 10.03 10.03 37,183 +0.22(+2.25%)
May 18, 2022 9.924 9.924 9.777 9.810 709 -0.36(-3.53%)
May 17, 2022 10.14 10.18 10.14 10.17 1,961 +0.34(+3.49%)
May 16, 2022 9.753 9.826 9.753 9.826 409 +0.08(+0.82%)
May 13, 2022 9.712 9.769 9.712 9.746 2,603 +0.32(+3.39%)
May 12, 2022 9.459 9.484 9.369 9.426 2,375 +0.14(+1.49%)
May 11, 2022 9.443 9.443 9.288 9.288 1,195 -0.02(-0.18%)
May 10, 2022 9.410 9.410 9.231 9.304 18,672 -0.08(-0.87%)
May 09, 2022 9.533 9.533 9.354 9.386 1,586 -0.27(-2.80%)
May 06, 2022 9.582 9.769 9.581 9.655 2,881 -0.13(-1.33%)
May 05, 2022 9.834 9.834 9.639 9.786 2,601 -0.47(-4.54%)
May 04, 2022 9.900 10.25 9.777 10.25 2,758 +0.26(+2.61%)
May 03, 2022 9.883 9.990 9.883 9.990 1,322 +0.24(+2.51%)
May 02, 2022 9.811 9.859 9.639 9.745 11,327 -0.33(-3.32%)
Apr 29, 2022 10.39 10.43 10.08 10.08 3,789 -0.28(-2.68%)
Apr 28, 2022 10.28 10.36 10.28 10.36 2,417 +0.13(+1.27%)
Apr 27, 2022 10.17 10.32 10.17 10.23 4,909 +0.18(+1.79%)
Apr 26, 2022 10.33 10.33 10.05 10.05 2,532 -0.42(-4.05%)
Apr 25, 2022 10.47 10.47 10.26 10.47 6,829 -0.12(-1.16%)
Apr 22, 2022 10.87 10.87 10.59 10.59 1,788 -0.30(-2.77%)
Apr 21, 2022 11.33 11.33 10.88 10.90 17,694 -0.29(-2.55%)
Apr 20, 2022 11.23 11.29 11.18 11.18 7,176 -0.07(-0.58%)
Apr 19, 2022 11.23 11.25 11.14 11.25 5,048 -0.04(-0.36%)
Apr 18, 2022 11.27 11.31 11.27 11.29 944 +0.05(+0.44%)
Apr 14, 2022 11.12 11.24 11.12 11.24 2,004 -0.04(-0.32%)
Apr 13, 2022 11.23 11.31 11.23 11.27 5,709 -0.02(-0.15%)
Apr 12, 2022 11.50 11.50 11.29 11.29 2,986 +0.02(+0.18%)
Apr 11, 2022 11.25 11.27 11.23 11.27 689 -0.06(-0.50%)
Apr 08, 2022 11.06 11.33 11.06 11.33 2,696 +0.12(+1.09%)
Apr 07, 2022 11.30 11.30 11.13 11.21 31,325 -0.09(-0.79%)
Apr 06, 2022 11.40 11.40 11.24 11.30 12,435 -0.29(-2.47%)
Apr 05, 2022 11.65 11.78 11.52 11.58 140,726 -0.24(-2.07%)
Apr 04, 2022 11.83 11.83 11.74 11.83 13,577 +0.18(+1.58%)
Apr 01, 2022 11.58 11.64 11.55 11.64 3,805 +0.27(+2.33%)
Mar 31, 2022 11.41 11.43 11.38 11.38 4,203 +0.04(+0.36%)
Mar 30, 2022 11.32 11.34 11.31 11.34 4,355 -0.02(-0.14%)
Mar 29, 2022 11.43 11.43 11.30 11.35 9,937 +0.06(+0.53%)
Mar 28, 2022 11.18 11.29 11.14 11.29 3,916 -0.06(-0.52%)
Mar 25, 2022 11.33 11.35 11.28 11.35 11,338 +0.12(+1.07%)
Mar 24, 2022 11.08 11.29 11.06 11.23 331,992 +0.18(+1.66%)
Mar 23, 2022 11.00 11.11 10.90 11.05 88,669 +0.07(+0.65%)
Mar 22, 2022 11.05 11.06 10.82 10.98 117,080 -0.02(-0.15%)
Mar 21, 2022 10.74 10.99 10.70 10.99 138,657 +0.47(+4.44%)
Mar 18, 2022 10.35 10.57 10.35 10.53 2,717 +0.35(+3.40%)
Mar 17, 2022 10.19 10.19 9.946 10.18 8,006 +0.31(+3.10%)
Mar 16, 2022 9.825 9.986 9.793 9.874 2,400 +0.05(+0.49%)
Mar 15, 2022 9.833 9.833 9.374 9.825 2,678 -0.07(-0.69%)
Mar 14, 2022 10.08 10.08 9.857 9.894 9,297 -0.34(-3.35%)
Mar 11, 2022 10.24 10.36 10.24 10.24 256,738 -0.14(-1.39%)
Mar 10, 2022 10.24 10.38 10.24 10.38 1,131 -0.03(-0.32%)
Mar 09, 2022 10.28 10.41 10.24 10.41 7,787 +0.34(+3.36%)
Mar 08, 2022 10.08 10.08 10.08 10.08 1,947 -0.25(-2.46%)
Mar 04, 2022 10.33 405 +0.15(+1.49%)
Mar 02, 2022 10.18 251 +0.24(+2.38%)
Feb 28, 2022 9.940 115 +0.07(+0.67%)
Feb 25, 2022 9.874 9.874 9.874 9.874 303 -0.06(-0.65%)
Feb 24, 2022 9.970 10.02 9.938 9.938 1,503 -0.19(-1.91%)
Feb 23, 2022 10.23 10.23 10.08 10.13 1,095 -0.06(-0.63%)
Feb 22, 2022 10.32 10.32 10.07 10.20 3,451 +0.23(+2.27%)
Feb 18, 2022 9.970 0 -0.15(-1.52%)
Feb 16, 2022 10.12 18 -0.01(-0.06%)
Feb 15, 2022 10.13 10.13 10.13 10.13 384 +0.20(+2.05%)
Feb 14, 2022 9.994 10.04 9.925 9.925 1,191 +0.06(+0.64%)
Feb 11, 2022 9.906 9.906 9.863 9.863 189 -0.07(-0.66%)
Feb 10, 2022 10.09 10.15 9.928 9.928 3,574 -0.02(-0.19%)
Feb 09, 2022 9.951 9.951 9.930 9.946 1,604 +0.14(+1.38%)
Feb 08, 2022 9.729 9.833 9.729 9.810 2,260 +0.03(+0.34%)
Feb 07, 2022 9.713 9.777 9.713 9.777 2,702 +0.15(+1.59%)
Feb 04, 2022 9.543 9.624 9.511 9.624 2,184 -0.08(-0.83%)
Feb 03, 2022 9.704 9.704 497 -0.06(-0.58%)
Feb 02, 2022 9.785 9.785 9.640 9.761 2,518 -0.06(-0.57%)
Feb 01, 2022 9.833 9.906 9.809 9.817 4,192 +0.21(+2.22%)
Jan 28, 2022 9.648 9.648 9.454 9.604 10,056 +0.14(+1.49%)
Jan 27, 2022 9.511 9.536 9.463 9.463 6,131 +0.07(+0.78%)
Jan 26, 2022 9.503 9.527 9.389 9.389 16,422 -0.02(-0.27%)
Jan 25, 2022 9.197 9.414 9.197 9.414 12,305 +0.20(+2.14%)
Jan 24, 2022 9.124 9.229 9.092 9.217 3,168 -0.09(-1.00%)
Jan 21, 2022 9.410 9.410 9.261 9.309 1,434 -0.09(-0.99%)
Jan 20, 2022 9.463 9.575 9.402 9.402 5,738 +0.06(+0.63%)
Jan 19, 2022 9.325 9.358 9.325 9.343 19,121 +0.29(+3.25%)
Jan 18, 2022 9.068 9.068 9.027 9.049 4,442 -0.11(-1.18%)
Jan 14, 2022 9.157 0 +0.05(+0.54%)
Jan 13, 2022 9.191 9.191 9.108 9.108 1,115 -0.03(-0.35%)
Jan 12, 2022 9.051 9.148 8.987 9.140 14,249 +0.26(+2.89%)
Jan 11, 2022 8.761 8.922 8.761 8.883 5,671 +0.31(+3.58%)
Jan 10, 2022 8.576 8.576 8.576 8.576 1,337 -0.06(-0.65%)
Jan 07, 2022 8.632 8.632 8.632 8.632 258 +0.05(+0.61%)
Jan 06, 2022 8.624 8.635 8.580 8.580 6,439 +0.00(+0.05%)
Jan 05, 2022 8.737 8.737 8.576 8.576 9,092 -0.22(-2.47%)
Jan 04, 2022 8.939 8.939 8.794 8.794 290,666 -0.22(-2.46%)
Jan 03, 2022 9.108 9.108 9.010 9.015 3,650 -0.28(-2.99%)
Dec 31, 2021 9.374 9.406 9.285 9.293 202,144 +0.04(+0.44%)
Dec 30, 2021 9.213 9.309 9.197 9.253 21,648 +0.26(+2.85%)
Dec 29, 2021 8.995 9.027 8.991 8.997 8,764 -0.15(-1.66%)
Dec 28, 2021 9.188 9.188 9.128 9.148 8,280 -0.05(-0.53%)
Dec 27, 2021 9.116 9.205 9.092 9.197 318,513 +0.06(+0.71%)
Dec 23, 2021 9.076 9.132 9.060 9.132 2,116 +0.04(+0.46%)
Dec 22, 2021 9.027 9.106 8.968 9.090 38,015 +0.08(+0.87%)
Dec 21, 2021 8.933 9.011 8.933 9.011 1,078 +0.08(+0.93%)
Dec 20, 2021 9.004 9.004 8.878 8.929 2,936 -0.33(-3.60%)
Dec 17, 2021 8.980 9.262 8.980 9.262 24,346 +0.14(+1.54%)
Dec 16, 2021 9.122 9.224 9.122 9.122 4,461 -0.01(-0.14%)
Dec 15, 2021 9.019 9.135 8.995 9.135 245,297 +0.14(+1.55%)
Dec 14, 2021 9.208 9.208 8.941 8.996 10,872 -0.17(-1.89%)
Dec 13, 2021 9.177 9.177 9.169 9.169 3,284 -0.07(-0.72%)
Dec 10, 2021 9.224 9.236 9.224 9.236 7,734 +0.13(+1.38%)
Dec 09, 2021 9.185 9.185 9.088 9.110 19,712 -0.28(-2.98%)
Dec 08, 2021 9.303 9.412 9.303 9.389 4,110 +0.24(+2.58%)
Dec 07, 2021 9.169 9.177 9.153 9.153 1,285 +0.13(+1.48%)
Dec 06, 2021 9.059 9.059 9.019 9.019 1,188 +0.12(+1.33%)
Dec 03, 2021 9.043 9.043 8.878 8.901 4,201 +0.00(+0.00%)
Dec 02, 2021 8.901 8.901 8.877 8.901 762 +0.31(+3.57%)
Dec 01, 2021 8.980 8.980 8.586 8.594 8,208 -0.14(-1.63%)
Nov 30, 2021 8.878 8.886 8.586 8.736 18,672 -0.08(-0.89%)
Nov 26, 2021 8.815 8.815 8.815 754 -0.16(-1.79%)
Nov 24, 2021 8.893 9.019 8.889 8.975 19,994 +0.07(+0.74%)
Nov 23, 2021 8.736 8.909 8.736 8.909 715 +0.09(+1.00%)
Nov 22, 2021 8.893 8.893 8.821 8.821 339 -0.09(-0.98%)
Nov 19, 2021 9.090 9.137 8.909 8.909 138,064 -0.03(-0.31%)
Nov 18, 2021 9.098 8.937 8.933 8.937 1,580 -0.10(-1.09%)
Nov 17, 2021 9.098 9.098 9.035 9.035 1,015 -0.22(-2.35%)
Nov 16, 2021 9.279 9.279 9.252 9.252 677 -0.29(-2.99%)
Nov 15, 2021 9.570 9.570 9.537 9.537 485 +0.03(+0.31%)
Nov 12, 2021 9.602 9.602 9.499 9.508 29,088 +0.10(+1.11%)
Nov 10, 2021 9.403 9.403 9.403 386 -0.07(-0.74%)
Nov 09, 2021 9.499 9.499 9.473 9.473 243 +0.19(+2.09%)
Nov 08, 2021 9.326 9.349 9.256 9.279 3,956 -0.08(-0.80%)
Nov 05, 2021 9.366 9.366 9.334 9.354 2,410 +0.32(+3.50%)
Nov 04, 2021 9.200 9.200 9.038 9.038 1,866 -0.17(-1.82%)
Nov 03, 2021 8.893 9.232 8.893 9.206 1,144 +0.42(+4.76%)
Nov 02, 2021 8.862 8.893 8.787 8.787 21,197 -0.20(-2.27%)
Nov 01, 2021 9.042 9.042 8.992 8.992 598 +0.05(+0.60%)
Oct 29, 2021 9.011 9.090 8.938 8.938 2,903 -0.18(-2.00%)
Oct 28, 2021 9.202 9.207 9.121 9.121 2,237 -0.19(-2.03%)
Oct 27, 2021 9.412 9.421 9.310 9.310 1,309 +0.04(+0.47%)
Oct 26, 2021 9.381 9.267 12,540 -0.20(-2.11%)
Oct 25, 2021 9.326 9.515 9.326 9.467 2,473 +0.31(+3.39%)
Oct 22, 2021 8.995 9.271 8.752 9.156 15,794 -0.08(-0.90%)
Oct 21, 2021 9.240 9.240 9.240 9.240 432 -0.46(-4.72%)
Oct 20, 2021 9.720 9.838 9.697 9.697 1,742 +0.08(+0.81%)
Oct 19, 2021 9.759 9.759 9.620 9.620 542 -0.44(-4.40%)
Oct 18, 2021 9.979 10.06 9.979 10.06 146 -0.13(-1.28%)
Oct 15, 2021 10.18 10.19 10.18 10.19 223 +0.14(+1.40%)
Oct 14, 2021 10.06 10.06 9.976 10.05 1,092 +0.04(+0.36%)
Oct 13, 2021 9.885 10.06 9.885 10.01 6,471 +0.23(+2.37%)
Oct 12, 2021 9.444 9.783 9.444 9.783 7,474 -0.09(-0.92%)
Oct 11, 2021 9.935 9.935 9.873 9.873 365 -0.09(-0.86%)
Oct 08, 2021 9.877 10.02 9.877 9.959 3,500 +0.22(+2.25%)
Oct 07, 2021 9.751 9.751 9.739 9.739 2,153 -0.02(-0.20%)
Oct 06, 2021 9.602 9.759 9.602 9.759 6,716 -0.04(-0.43%)
Oct 05, 2021 9.868 9.909 9.801 9.801 13,468 -0.41(-4.06%)
Oct 01, 2021 10.22 10.22 10.22 162 +0.25(+2.54%)
Sep 30, 2021 10.12 10.12 9.962 9.962 719 -0.14(-1.34%)
Sep 29, 2021 10.10 10.10 10.10 10.10 553 +0.28(+2.80%)
Sep 28, 2021 9.822 9.822 9.822 9.822 1,165 -0.37(-3.65%)
Sep 27, 2021 10.23 10.23 10.19 10.19 254 -0.18(-1.72%)
Sep 23, 2021 10.37 10.37 10.37 165 +0.16(+1.60%)
Sep 22, 2021 10.23 10.23 10.19 10.21 543 +0.21(+2.14%)
Sep 21, 2021 9.907 10.04 9.861 9.996 39,341 +0.18(+1.80%)
Sep 20, 2021 9.907 9.907 9.702 9.819 6,391 -0.33(-3.23%)
Sep 17, 2021 10.18 10.18 10.10 10.15 1,816 -0.24(-2.27%)
Sep 16, 2021 10.46 10.46 10.38 10.38 676 -0.15(-1.41%)
Sep 15, 2021 10.57 10.57 10.50 10.53 518 -0.01(-0.08%)
Sep 14, 2021 10.64 10.68 10.54 10.54 1,467 -0.01(-0.13%)
Sep 13, 2021 10.53 10.67 10.53 10.55 817 +0.17(+1.68%)
Sep 10, 2021 10.41 10.41 10.38 10.38 1,046 -0.02(-0.21%)
Sep 09, 2021 10.16 10.50 10.15 10.40 12,255 +0.34(+3.39%)
Sep 08, 2021 10.28 10.28 10.06 10.06 498 -0.74(-6.84%)
Sep 07, 2021 10.80 10.81 10.80 10.80 1,376 +0.18(+1.67%)
Sep 03, 2021 10.65 10.69 10.57 10.62 2,432 -0.19(-1.73%)
Aug 31, 2021 10.81 10.81 10.81 276 -0.06(-0.59%)
Aug 27, 2021 10.87 10.87 10.87 38 +0.21(+1.97%)
Aug 25, 2021 10.66 10.66 10.66 85 -0.00(-0.02%)
Aug 24, 2021 10.75 10.75 10.64 10.66 1,226 +0.42(+4.07%)
Aug 23, 2021 10.18 10.25 10.18 10.25 613 +0.04(+0.36%)
Aug 20, 2021 10.14 10.25 10.14 10.21 1,241 +0.20(+1.95%)
Aug 19, 2021 9.985 10.02 9.985 10.02 726 +0.06(+0.56%)
Aug 18, 2021 10.07 10.12 9.959 9.959 6,835 -0.42(-4.02%)
Aug 16, 2021 10.38 10.38 10.38 176 -0.26(-2.48%)
Aug 13, 2021 10.66 10.66 10.64 10.64 151 +0.07(+0.68%)
Aug 12, 2021 10.75 10.75 10.57 10.57 489 -0.26(-2.36%)
Aug 11, 2021 10.87 10.87 10.82 10.82 533 -0.01(-0.13%)
Aug 10, 2021 10.84 10.94 10.84 10.84 8,279 +0.06(+0.55%)
Aug 09, 2021 10.74 10.91 10.72 10.78 1,050 -0.07(-0.61%)
Aug 06, 2021 10.73 10.84 10.73 10.84 539 +0.12(+1.16%)
Aug 05, 2021 11.01 11.01 10.72 10.72 883 -0.01(-0.07%)
Aug 04, 2021 10.90 10.90 10.73 10.73 2,081 -0.13(-1.21%)
Aug 03, 2021 10.64 10.86 10.57 10.86 9,526 -0.06(-0.54%)
Aug 02, 2021 10.94 11.10 10.87 10.92 8,559 +0.22(+2.02%)
Jul 30, 2021 10.92 11.03 10.70 10.70 7,155 -0.51(-4.51%)
Jul 29, 2021 11.26 11.34 11.16 11.21 462,812 +0.03(+0.30%)
Jul 28, 2021 11.06 11.23 10.98 11.17 60,213 +0.12(+1.11%)
Jul 27, 2021 10.98 11.09 10.98 11.05 445 -0.15(-1.33%)
Jul 26, 2021 11.21 11.27 11.20 11.20 659 +0.21(+1.91%)
Jul 23, 2021 11.26 11.26 10.99 10.99 1,781 -0.14(-1.26%)
Jul 22, 2021 11.12 11.19 11.08 11.13 3,530 +0.02(+0.18%)
Jul 21, 2021 10.93 11.11 10.93 11.11 3,967 +0.21(+1.95%)
Jul 20, 2021 10.90 10.90 10.90 10.90 457 +0.23(+2.18%)
Jul 19, 2021 10.76 10.78 10.64 10.67 3,974 -0.59(-5.23%)
Jul 16, 2021 11.30 11.30 11.23 11.26 1,660 -0.02(-0.18%)
Jul 15, 2021 11.36 11.39 11.24 11.27 23,143 -0.15(-1.32%)
Jul 14, 2021 11.43 11.50 11.39 11.43 1,616 +0.22(+2.01%)
Jul 13, 2021 11.14 11.20 11.08 11.20 1,502 -0.01(-0.08%)
Jul 12, 2021 11.15 11.21 11.12 11.21 855 +0.23(+2.13%)
Jul 09, 2021 11.02 11.05 10.98 10.98 1,704 +0.14(+1.26%)
Jul 08, 2021 10.84 10.90 10.74 10.84 10,680 -0.24(-2.14%)
Jul 07, 2021 11.08 11.08 11.08 11.08 336 +0.10(+0.92%)
Jul 06, 2021 11.20 11.20 10.96 10.98 9,638 -0.53(-4.58%)
Jul 02, 2021 11.46 11.54 11.46 11.50 1,238 +0.21(+1.85%)
Jul 01, 2021 11.46 11.46 11.22 11.29 6,553 -0.17(-1.49%)
Jun 30, 2021 11.46 11.46 11.33 11.46 1,343 -0.18(-1.54%)
Jun 29, 2021 11.63 11.64 11.63 11.64 34,285 +0.00(+0.01%)
Jun 28, 2021 11.58 11.69 11.49 11.64 46,170 +0.08(+0.67%)
Jun 25, 2021 11.79 11.85 11.52 11.56 19,437 -0.23(-1.97%)
Jun 24, 2021 11.74 11.83 11.73 11.80 360,723 +0.24(+2.10%)
Jun 23, 2021 11.60 11.66 11.55 11.55 32,552 -0.01(-0.10%)
Jun 22, 2021 11.49 11.57 11.48 11.57 3,280 +0.09(+0.76%)
Jun 21, 2021 11.40 11.50 11.40 11.48 1,338 +0.18(+1.58%)
Jun 18, 2021 11.37 11.37 11.28 11.30 508 -0.00(-0.03%)
Jun 17, 2021 11.38 11.39 11.28 11.30 4,211 -0.01(-0.12%)
Jun 16, 2021 11.43 11.45 11.32 11.32 2,707 -0.11(-0.98%)
Jun 15, 2021 11.38 11.43 11.37 11.43 1,500 -0.03(-0.25%)
Jun 14, 2021 11.41 11.52 11.41 11.46 4,836 +0.19(+1.67%)
Jun 11, 2021 11.28 11.28 11.22 11.27 1,584 -0.19(-1.70%)
Jun 10, 2021 11.44 11.47 11.42 11.47 4,156 +0.04(+0.32%)
Jun 09, 2021 11.46 11.51 11.39 11.43 2,899 -0.04(-0.38%)
Jun 08, 2021 11.57 11.57 11.46 11.47 2,759 -0.11(-0.93%)
Jun 07, 2021 11.60 11.67 11.56 11.58 2,243 +0.01(+0.06%)
Jun 04, 2021 11.57 11.60 11.57 11.57 1,698 +0.21(+1.81%)
Jun 03, 2021 11.32 11.37 11.31 11.37 3,202 -0.11(-0.98%)
Jun 02, 2021 11.50 11.52 11.47 11.48 65,007 +0.14(+1.19%)
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.