Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.53 +0.24 (+1.95%)
Official Closing Price Updated: 4:15 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 14.83 14.83 14.63 14.65 21,118 -0.20(-1.35%)
May 30, 2017 14.86 14.88 14.73 14.85 23,150 +0.09(+0.61%)
May 26, 2017 14.76 14.82 14.70 14.76 25,386 +0.24(+1.65%)
May 25, 2017 14.61 14.61 14.35 14.52 18,839 +0.14(+0.97%)
May 24, 2017 14.51 14.70 14.38 14.38 20,793 -0.07(-0.48%)
May 23, 2017 14.16 14.46 14.16 14.45 33,350 +0.44(+3.14%)
May 22, 2017 14.10 14.23 13.81 14.01 150,583 -0.47(-3.25%)
May 19, 2017 14.22 14.48 13.98 14.48 474,318 +1.12(+8.38%)
May 18, 2017 13.91 14.40 12.96 13.36 153,618 -2.58(-16.19%)
May 17, 2017 16.24 16.33 15.94 15.94 26,520 -0.55(-3.36%)
May 16, 2017 16.35 16.49 16.32 16.49 16,863 +0.20(+1.25%)
May 15, 2017 16.31 16.35 16.23 16.29 28,305 +0.18(+1.12%)
May 12, 2017 16.04 16.21 16.04 16.11 15,756 +0.28(+1.77%)
May 11, 2017 15.78 15.89 15.76 15.83 45,623 +0.15(+0.96%)
May 10, 2017 15.85 15.86 15.68 15.68 40,618 +0.19(+1.23%)
May 09, 2017 15.27 15.49 15.27 15.49 6,014 +0.44(+2.92%)
May 08, 2017 15.17 15.29 15.05 15.05 7,886 -0.31(-2.02%)
May 05, 2017 15.36 15.43 15.31 15.36 70,582 +0.27(+1.82%)
May 04, 2017 15.41 15.41 15.00 15.09 31,981 -0.52(-3.36%)
May 03, 2017 15.73 15.73 15.47 15.61 55,261 -0.10(-0.64%)
May 02, 2017 15.41 15.75 15.41 15.71 36,029 +0.36(+2.35%)
May 01, 2017 15.23 15.40 15.23 15.35 11,296 +0.20(+1.32%)
Apr 28, 2017 14.85 15.27 14.85 15.15 20,297 +0.18(+1.20%)
Apr 27, 2017 15.10 15.10 14.88 14.97 11,870 -0.08(-0.53%)
Apr 26, 2017 14.99 15.16 14.85 15.05 21,765 -0.11(-0.73%)
Apr 25, 2017 14.99 15.22 14.91 15.16 76,360 +0.02(+0.13%)
Apr 24, 2017 15.17 15.26 15.07 15.14 6,813 +0.31(+2.09%)
Apr 21, 2017 14.92 14.96 14.82 14.83 27,532 -0.09(-0.62%)
Apr 20, 2017 14.86 15.08 14.84 14.92 47,835 -0.03(-0.17%)
Apr 19, 2017 15.15 15.17 14.92 14.95 8,770 -0.23(-1.53%)
Apr 18, 2017 15.17 15.39 15.16 15.18 16,022 -0.13(-0.85%)
Apr 17, 2017 15.19 15.36 15.16 15.31 175,527 +0.48(+3.24%)
Apr 13, 2017 15.07 15.23 14.83 14.83 12,057 -0.36(-2.37%)
Apr 12, 2017 15.19 15.25 15.07 15.19 16,087 -0.23(-1.49%)
Apr 11, 2017 15.23 15.42 15.06 15.42 31,144 +0.10(+0.67%)
Apr 10, 2017 15.30 15.32 15.19 15.32 5,385 +0.01(+0.04%)
Apr 07, 2017 15.24 15.50 15.23 15.31 6,036 +0.01(+0.05%)
Apr 06, 2017 15.57 15.61 15.30 15.30 9,192 -0.37(-2.35%)
Apr 05, 2017 16.05 16.13 15.65 15.67 71,495 -0.23(-1.45%)
Apr 04, 2017 15.66 15.95 15.61 15.90 5,795 +0.10(+0.63%)
Apr 03, 2017 15.75 15.82 15.59 15.80 28,052 +0.15(+0.96%)
Mar 31, 2017 15.43 15.75 15.33 15.65 22,194 +0.19(+1.23%)
Mar 30, 2017 15.59 15.71 15.46 15.46 7,949 -0.32(-2.03%)
Mar 29, 2017 15.45 15.78 15.45 15.78 11,047 +0.25(+1.61%)
Mar 28, 2017 15.39 15.55 15.36 15.53 8,952 -0.03(-0.19%)
Mar 27, 2017 15.41 15.56 15.28 15.56 19,937 -0.04(-0.26%)
Mar 24, 2017 15.42 15.60 15.42 15.60 17,104 +0.18(+1.17%)
Mar 23, 2017 15.40 15.57 15.27 15.42 34,533 -0.25(-1.60%)
Mar 22, 2017 15.47 15.72 15.42 15.67 14,984 +0.07(+0.45%)
Mar 21, 2017 16.00 16.06 15.56 15.60 48,181 -0.61(-3.76%)
Mar 20, 2017 15.93 16.23 15.93 16.21 45,272 +0.16(+1.03%)
Mar 17, 2017 16.25 16.25 15.86 16.05 30,063 -0.14(-0.90%)
Mar 16, 2017 16.30 16.37 16.16 16.19 8,697 -0.05(-0.31%)
Mar 15, 2017 15.70 16.37 15.55 16.24 20,853 +0.46(+2.92%)
Mar 14, 2017 15.88 15.93 15.65 15.78 44,493 -0.21(-1.31%)
Mar 13, 2017 15.69 15.99 15.69 15.99 7,931 +0.25(+1.59%)
Mar 10, 2017 15.76 15.76 15.56 15.74 18,088 +0.29(+1.90%)
Mar 09, 2017 15.73 15.77 15.39 15.45 11,679 -0.24(-1.52%)
Mar 08, 2017 16.16 16.16 15.67 15.68 54,922 -0.61(-3.72%)
Mar 07, 2017 16.47 16.52 16.29 16.29 14,996 -0.02(-0.11%)
Mar 06, 2017 16.42 16.57 16.30 16.31 22,294 -0.14(-0.86%)
Mar 03, 2017 16.20 16.56 16.16 16.45 14,682 +0.39(+2.43%)
Mar 02, 2017 16.47 16.47 16.06 16.06 22,151 -0.55(-3.31%)
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.