Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.46 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 9.930 10.11 9.770 10.04 4,900 -0.01(-0.05%)
May 28, 2020 10.24 10.24 10.01 10.04 13,549 -0.30(-2.87%)
May 27, 2020 10.14 10.34 10.01 10.34 8,273 +0.53(+5.42%)
May 26, 2020 9.810 9.900 9.771 9.810 10,656 +0.87(+9.73%)
May 22, 2020 8.910 9.010 8.875 8.940 17,700 -0.04(-0.50%)
May 21, 2020 8.905 9.040 8.905 8.985 7,124 +0.33(+3.87%)
May 20, 2020 8.700 8.710 8.545 8.650 3,053 +0.04(+0.52%)
May 19, 2020 8.550 8.605 8.500 8.605 4,049 +0.11(+1.24%)
May 18, 2020 8.350 8.500 8.350 8.500 5,535 +0.43(+5.33%)
May 15, 2020 8.065 8.070 8.015 8.070 1,900 -0.09(-1.10%)
May 14, 2020 7.820 8.160 7.820 8.160 2,721 +0.20(+2.51%)
May 13, 2020 8.128 8.128 7.900 7.960 9,983 -0.15(-1.80%)
May 12, 2020 8.479 8.490 8.030 8.106 13,673 -0.18(-2.22%)
May 11, 2020 8.380 8.410 8.285 8.290 5,051 -0.18(-2.13%)
May 08, 2020 8.410 8.497 8.330 8.470 5,100 +0.13(+1.60%)
May 07, 2020 8.440 8.500 8.259 8.337 9,198 -0.23(-2.72%)
May 06, 2020 8.650 8.665 8.530 8.570 7,625 -0.19(-2.11%)
May 05, 2020 8.950 9.000 8.755 8.755 4,815 -0.04(-0.51%)
May 04, 2020 8.570 8.800 8.511 8.800 3,330 -0.07(-0.79%)
May 01, 2020 8.822 8.870 8.638 8.870 16,100 -0.20(-2.19%)
Apr 30, 2020 9.195 9.226 8.960 9.068 16,429 -0.48(-5.04%)
Apr 29, 2020 9.195 9.550 9.195 9.550 6,675 +0.55(+6.11%)
Apr 28, 2020 8.780 9.030 8.780 9.000 13,820 +0.59(+7.02%)
Apr 27, 2020 8.350 8.481 8.312 8.410 2,077 +0.31(+3.83%)
Apr 24, 2020 8.550 8.550 7.790 8.100 11,900 -0.84(-9.40%)
Apr 23, 2020 9.300 9.300 8.880 8.940 6,252 -0.33(-3.56%)
Apr 22, 2020 9.120 9.270 9.120 9.270 582 +0.33(+3.72%)
Apr 21, 2020 8.910 8.976 8.820 8.938 16,574 -0.19(-2.05%)
Apr 20, 2020 9.130 9.228 9.076 9.125 1,865 -0.04(-0.38%)
Apr 17, 2020 9.206 9.270 8.900 9.160 10,000 +0.16(+1.78%)
Apr 16, 2020 9.320 9.320 9.000 9.000 5,678 -0.25(-2.70%)
Apr 15, 2020 8.920 9.250 8.920 9.250 1,569 +0.09(+0.98%)
Apr 14, 2020 9.290 9.373 9.120 9.160 3,832 +0.08(+0.88%)
Apr 13, 2020 8.930 9.080 8.750 9.080 15,424 +0.03(+0.33%)
Apr 09, 2020 9.230 9.400 9.030 9.050 9,000 +0.04(+0.44%)
Apr 08, 2020 8.660 9.050 8.630 9.010 4,869 +0.32(+3.68%)
Apr 07, 2020 8.950 8.950 8.655 8.690 10,272 +0.51(+6.23%)
Apr 06, 2020 8.200 8.410 8.010 8.180 7,866 +0.52(+6.86%)
Apr 03, 2020 7.900 7.900 7.555 7.655 60,600 -0.46(-5.73%)
Apr 02, 2020 8.060 8.130 7.900 8.120 94,040 +0.14(+1.75%)
Apr 01, 2020 8.061 8.110 7.930 7.980 17,558 -0.53(-6.23%)
Mar 31, 2020 8.840 8.840 8.430 8.510 20,537 -0.23(-2.61%)
Mar 30, 2020 9.020 9.020 8.685 8.738 72,052 -0.33(-3.66%)
Mar 27, 2020 9.040 9.085 8.775 9.070 5,019,300 -0.62(-6.40%)
Mar 26, 2020 9.210 9.730 9.210 9.690 17,092 +0.62(+6.84%)
Mar 25, 2020 8.741 9.306 8.400 9.070 44,576 +0.63(+7.53%)
Mar 24, 2020 8.340 8.700 8.332 8.435 10,104 +0.85(+11.13%)
Mar 23, 2020 8.070 8.070 7.530 7.590 13,563 -0.84(-9.96%)
Mar 20, 2020 8.780 8.953 8.290 8.430 70,900 -0.08(-0.94%)
Mar 19, 2020 7.530 8.510 7.370 8.510 104,902 +1.34(+18.69%)
Mar 18, 2020 8.490 9.103 7.027 7.170 64,699 -2.22(-23.64%)
Mar 17, 2020 9.260 9.541 8.860 9.390 38,106 +0.39(+4.33%)
Mar 16, 2020 9.000 9.946 9.000 9.000 171,360 -1.90(-17.43%)
Mar 13, 2020 10.45 10.99 9.340 10.90 63,600 +1.38(+14.55%)
Mar 12, 2020 10.11 10.11 8.550 9.516 52,061 -2.04(-17.68%)
Mar 11, 2020 12.46 12.46 10.62 11.56 17,299 -1.31(-10.18%)
Mar 10, 2020 12.52 12.87 12.20 12.87 23,113 +1.18(+10.09%)
Mar 09, 2020 12.10 12.65 11.43 11.69 53,900 -1.92(-14.11%)
Mar 06, 2020 13.45 13.77 13.31 13.61 28,400 -0.57(-4.04%)
Mar 05, 2020 14.74 14.74 14.01 14.18 27,199 -0.93(-6.13%)
Mar 04, 2020 15.15 15.30 14.99 15.11 8,633 +0.24(+1.61%)
Mar 03, 2020 15.67 15.72 14.77 14.87 24,363 -0.19(-1.26%)
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.