Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.17 +0.03 (+0.24%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 7.482 7.618 7.362 7.565 6,503 -0.00(-0.05%)
May 28, 2020 7.716 7.716 7.542 7.569 17,981 -0.22(-2.87%)
May 27, 2020 7.640 7.792 7.542 7.792 10,979 +0.40(+5.42%)
May 26, 2020 7.392 7.460 7.362 7.392 14,142 +0.66(+9.73%)
May 22, 2020 6.714 6.789 6.687 6.736 23,490 -0.03(-0.50%)
May 21, 2020 6.710 6.811 6.710 6.770 9,454 +0.25(+3.87%)
May 20, 2020 6.555 6.563 6.439 6.518 4,051 +0.03(+0.52%)
May 19, 2020 6.442 6.484 6.405 6.484 5,373 +0.08(+1.24%)
May 18, 2020 6.292 6.405 6.292 6.405 7,345 +0.32(+5.33%)
May 15, 2020 6.077 6.081 6.039 6.081 2,521 -0.07(-1.10%)
May 14, 2020 5.892 6.148 5.892 6.148 3,611 +0.15(+2.51%)
May 13, 2020 6.124 6.124 5.953 5.998 13,249 -0.11(-1.80%)
May 12, 2020 6.389 6.397 6.050 6.108 18,146 -0.14(-2.22%)
May 11, 2020 6.314 6.337 6.243 6.246 6,703 -0.14(-2.13%)
May 08, 2020 6.337 6.402 6.277 6.382 6,768 +0.10(+1.60%)
May 07, 2020 6.359 6.405 6.223 6.282 12,207 -0.18(-2.72%)
May 06, 2020 6.518 6.529 6.427 6.457 10,119 -0.14(-2.11%)
May 05, 2020 6.744 6.781 6.597 6.597 6,390 -0.03(-0.51%)
May 04, 2020 6.457 6.631 6.413 6.631 4,419 -0.05(-0.79%)
May 01, 2020 6.647 6.683 6.509 6.683 21,367 -0.15(-2.19%)
Apr 30, 2020 6.928 6.952 6.751 6.833 21,804 -0.36(-5.04%)
Apr 29, 2020 6.928 7.196 6.928 7.196 8,858 +0.41(+6.11%)
Apr 28, 2020 6.616 6.804 6.616 6.781 18,341 +0.44(+7.02%)
Apr 27, 2020 6.292 6.390 6.263 6.337 2,756 +0.23(+3.83%)
Apr 24, 2020 6.442 6.442 5.870 6.103 15,793 -0.63(-9.40%)
Apr 23, 2020 7.007 7.007 6.691 6.736 8,297 -0.25(-3.56%)
Apr 22, 2020 6.872 6.985 6.872 6.985 772 +0.25(+3.72%)
Apr 21, 2020 6.714 6.764 6.646 6.734 21,996 -0.14(-2.05%)
Apr 20, 2020 6.879 6.953 6.839 6.876 2,475 -0.03(-0.38%)
Apr 17, 2020 6.936 6.985 6.706 6.902 13,271 +0.12(+1.78%)
Apr 16, 2020 7.022 7.022 6.781 6.781 7,535 -0.19(-2.70%)
Apr 15, 2020 6.721 6.970 6.721 6.970 2,082 +0.07(+0.98%)
Apr 14, 2020 7.000 7.062 6.872 6.902 5,085 +0.06(+0.88%)
Apr 13, 2020 6.729 6.842 6.593 6.842 20,470 +0.02(+0.33%)
Apr 09, 2020 6.955 7.083 6.804 6.819 11,944 +0.03(+0.44%)
Apr 08, 2020 6.525 6.819 6.503 6.789 6,461 +0.24(+3.68%)
Apr 07, 2020 6.744 6.744 6.521 6.548 13,632 +0.38(+6.23%)
Apr 06, 2020 6.179 6.337 6.035 6.163 10,439 +0.40(+6.86%)
Apr 03, 2020 5.953 5.953 5.693 5.768 80,426 -0.35(-5.73%)
Apr 02, 2020 6.073 6.126 5.953 6.118 124,806 +0.11(+1.75%)
Apr 01, 2020 6.074 6.111 5.975 6.013 23,302 -0.40(-6.23%)
Mar 31, 2020 6.661 6.661 6.352 6.412 27,256 -0.17(-2.61%)
Mar 30, 2020 6.796 6.796 6.544 6.584 95,625 -0.25(-3.66%)
Mar 27, 2020 6.811 6.845 6.612 6.834 6,661,450 -0.47(-6.40%)
Mar 26, 2020 6.940 7.331 6.940 7.301 22,683 +0.59(+8.85%)
Mar 25, 2020 6.464 6.882 6.212 6.707 60,276 +0.47(+7.53%)
Mar 24, 2020 6.168 6.434 6.161 6.238 13,662 +0.62(+11.13%)
Mar 23, 2020 5.968 5.968 5.569 5.613 18,340 -0.62(-9.96%)
Mar 20, 2020 6.493 6.621 6.131 6.234 95,873 -0.06(-0.94%)
Mar 19, 2020 5.569 6.293 5.450 6.293 141,851 +0.99(+18.69%)
Mar 18, 2020 6.279 6.732 5.196 5.302 87,487 -1.64(-23.64%)
Mar 17, 2020 6.848 7.056 6.552 6.944 51,528 +0.29(+4.33%)
Mar 16, 2020 6.656 7.355 6.656 6.656 231,717 -1.41(-17.43%)
Mar 13, 2020 7.727 8.124 6.907 8.061 86,001 +1.02(+14.54%)
Mar 12, 2020 7.477 7.477 6.323 7.037 70,398 -1.51(-17.68%)
Mar 11, 2020 9.214 9.214 7.854 8.549 23,392 -0.97(-10.18%)
Mar 10, 2020 9.259 9.518 9.023 9.518 31,254 +0.87(+10.09%)
Mar 09, 2020 8.948 9.355 8.453 8.645 72,885 -1.42(-14.11%)
Mar 06, 2020 9.947 10.18 9.844 10.06 38,403 -0.42(-4.04%)
Mar 05, 2020 10.90 10.90 10.36 10.49 36,779 -0.69(-6.13%)
Mar 04, 2020 11.20 11.31 11.09 11.17 11,673 +0.18(+1.61%)
Mar 03, 2020 11.59 11.63 10.92 11.00 32,944 -0.14(-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.