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 (%)
May 31, 2019 10.09 10.20 10.09 10.16 11,980 +0.18(+1.75%)
May 30, 2019 9.932 10.07 9.932 9.983 16,686 +0.08(+0.76%)
May 29, 2019 9.925 9.932 9.829 9.907 16,884 +0.11(+1.13%)
May 28, 2019 9.760 9.797 9.627 9.797 11,884 +0.24(+2.55%)
May 24, 2019 9.560 9.566 9.499 9.553 19,820 +0.05(+0.50%)
May 23, 2019 9.485 9.614 9.485 9.506 45,018 -0.03(-0.35%)
May 22, 2019 9.600 9.614 9.539 9.539 5,030 +0.15(+1.55%)
May 21, 2019 9.262 9.397 9.262 9.394 22,075 +0.29(+3.16%)
May 20, 2019 8.972 9.107 8.972 9.107 27,520 +0.25(+2.82%)
May 17, 2019 8.985 9.032 8.836 8.857 18,489 -0.19(-2.09%)
May 16, 2019 9.134 9.195 9.046 9.046 55,964 -0.28(-2.99%)
May 15, 2019 9.215 9.325 9.215 9.325 10,427 -0.09(-0.91%)
May 14, 2019 9.404 9.411 9.401 9.411 1,365 +0.03(+0.36%)
May 13, 2019 9.445 9.492 9.364 9.377 138,360 -0.33(-3.41%)
May 10, 2019 9.715 9.746 9.560 9.708 5,768 -0.03(-0.28%)
May 09, 2019 9.634 9.756 9.593 9.735 6,556 -0.11(-1.10%)
May 08, 2019 9.796 9.867 9.796 9.844 8,420 +0.29(+3.07%)
May 07, 2019 9.564 9.564 9.499 9.550 5,190 -0.12(-1.21%)
May 06, 2019 9.560 9.681 9.560 9.668 11,930 -0.09(-0.90%)
May 03, 2019 9.695 9.796 9.695 9.756 9,022 +0.18(+1.87%)
May 02, 2019 9.563 9.577 9.563 9.577 1,610 -0.06(-0.60%)
May 01, 2019 9.708 9.789 9.634 9.634 11,336 -0.10(-1.04%)
Apr 30, 2019 9.675 9.745 9.606 9.735 6,028 +0.09(+0.91%)
Apr 29, 2019 9.722 9.735 9.641 9.648 9,337 +0.03(+0.35%)
Apr 26, 2019 9.688 9.688 9.581 9.614 33,576 +0.04(+0.42%)
Apr 25, 2019 9.438 9.600 9.418 9.573 15,045 +0.18(+1.94%)
Apr 24, 2019 9.607 9.607 9.310 9.391 45,302 -0.25(-2.59%)
Apr 23, 2019 9.526 9.651 9.526 9.641 21,061 +0.14(+1.42%)
Apr 22, 2019 9.465 9.540 9.453 9.506 10,612 +0.00(+0.00%)
Apr 18, 2019 9.384 9.584 9.323 9.506 13,607 +0.12(+1.32%)
Apr 17, 2019 9.621 9.621 9.323 9.381 60,395 -0.17(-1.80%)
Apr 16, 2019 9.570 9.708 9.553 9.553 19,184 -0.03(-0.29%)
Apr 15, 2019 9.607 9.688 9.543 9.581 8,473 +0.05(+0.50%)
Apr 12, 2019 9.648 9.742 9.492 9.533 8,431 -0.23(-2.35%)
Apr 11, 2019 9.851 9.851 9.695 9.762 56,146 -0.13(-1.30%)
Apr 10, 2019 9.864 9.945 9.862 9.891 3,363 +0.06(+0.62%)
Apr 09, 2019 9.891 9.891 9.769 9.830 65,708 -0.14(-1.42%)
Apr 08, 2019 9.992 10.03 9.952 9.972 15,643 +0.01(+0.14%)
Apr 05, 2019 9.932 10.07 9.932 9.959 8,726 +0.05(+0.55%)
Apr 04, 2019 9.837 9.904 9.796 9.904 19,570 +0.16(+1.66%)
Apr 03, 2019 9.884 9.908 9.695 9.742 6,687 -0.09(-0.89%)
Apr 02, 2019 9.892 9.892 9.783 9.830 7,105 -0.07(-0.68%)
Apr 01, 2019 9.871 9.898 9.830 9.898 32,336 +0.24(+2.52%)
Mar 29, 2019 9.688 9.783 9.617 9.654 127,796 +0.10(+1.06%)
Mar 28, 2019 9.255 9.632 9.255 9.553 267,651 +0.21(+2.24%)
Mar 27, 2019 9.722 9.722 9.343 9.343 13,718 -0.53(-5.41%)
Mar 26, 2019 9.870 9.921 9.804 9.877 6,764 +0.12(+1.25%)
Mar 25, 2019 9.641 9.857 9.641 9.756 3,937 +0.14(+1.48%)
Mar 22, 2019 9.932 9.943 9.614 9.614 9,762 -0.62(-6.01%)
Mar 21, 2019 10.57 10.57 10.09 10.23 37,056 -0.36(-3.41%)
Mar 20, 2019 10.58 10.75 10.42 10.59 12,813 -0.04(-0.38%)
Mar 19, 2019 10.60 10.76 10.57 10.63 494,013 +0.11(+1.02%)
Mar 18, 2019 10.43 10.52 10.39 10.52 75,071 +0.24(+2.29%)
Mar 15, 2019 10.33 10.36 10.29 10.29 8,020 +0.09(+0.92%)
Mar 14, 2019 10.33 10.33 10.19 10.19 6,674 -0.05(-0.46%)
Mar 13, 2019 10.17 10.24 10.16 10.24 19,532 +0.05(+0.53%)
Mar 12, 2019 10.22 10.25 10.19 10.19 7,879 +0.07(+0.67%)
Mar 11, 2019 9.985 10.13 9.985 10.12 37,215 +0.28(+2.80%)
Mar 08, 2019 9.742 9.863 9.742 9.843 7,129 +0.09(+0.97%)
Mar 07, 2019 9.837 9.837 9.561 9.749 127,505 -0.12(-1.23%)
Mar 06, 2019 10.21 10.21 9.864 9.870 22,907 -0.31(-3.04%)
Mar 05, 2019 10.08 10.23 10.08 10.18 35,777 +0.10(+1.00%)
Mar 04, 2019 10.11 10.16 10.07 10.08 179,048 -0.02(-0.20%)
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.