Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.