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

Brazil Alphadex Fund FT (NQ: FBZ )

11.51 +0.30 (+2.65%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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, 2023 9.638 9.705 9.610 9.610 8,260 -0.09(-0.89%)
May 30, 2023 9.696 9.696 9.696 9.696 2,126 -0.22(-2.22%)
May 26, 2023 9.829 9.973 9.829 9.915 13,218 +0.10(+1.04%)
May 25, 2023 9.992 9.992 9.813 9.813 4,295 -0.09(-0.94%)
May 24, 2023 9.992 9.992 9.849 9.906 4,712 -0.07(-0.67%)
May 23, 2023 10.06 10.12 9.973 9.973 581 -0.09(-0.86%)
May 22, 2023 10.10 10.14 10.05 10.06 12,418 +0.10(+0.96%)
May 19, 2023 9.963 10.09 9.963 9.963 1,386 -0.09(-0.86%)
May 18, 2023 9.935 10.05 9.935 10.05 190 +0.06(+0.57%)
May 17, 2023 9.868 10.07 9.839 9.992 75,219 +0.19(+1.95%)
May 16, 2023 9.992 9.992 9.801 9.801 625 -0.21(-2.05%)
May 15, 2023 9.915 10.01 9.915 10.01 149 +0.04(+0.43%)
May 12, 2023 9.839 9.963 9.839 9.963 128 +0.05(+0.48%)
May 11, 2023 9.915 9.915 9.915 9.915 180 +0.12(+1.27%)
May 10, 2023 9.791 9.791 9.791 9.791 104 +0.01(+0.10%)
May 09, 2023 9.791 9.791 9.782 9.782 683 +0.12(+1.29%)
May 08, 2023 9.657 9.657 9.657 9.657 137 -0.10(-1.03%)
May 05, 2023 9.758 9.758 9.758 9.758 122 +0.32(+3.34%)
May 04, 2023 9.428 9.442 9.399 9.442 2,456 +0.05(+0.51%)
May 03, 2023 9.370 9.466 9.351 9.394 1,475 +0.07(+0.77%)
May 02, 2023 9.304 9.323 9.304 9.323 1,975 -0.24(-2.48%)
May 01, 2023 9.590 9.590 9.559 9.559 265 -0.03(-0.27%)
Apr 28, 2023 9.476 9.586 9.476 9.586 1,969 +0.15(+1.57%)
Apr 27, 2023 9.304 9.504 9.304 9.437 745 +0.11(+1.20%)
Apr 26, 2023 9.326 9.326 9.326 9.326 100 -0.01(-0.07%)
Apr 25, 2023 9.313 9.332 9.304 9.332 1,230 -0.14(-1.51%)
Apr 24, 2023 9.476 9.476 9.476 9.476 82 +0.11(+1.23%)
Apr 21, 2023 9.380 9.460 9.323 9.361 3,539 -0.04(-0.46%)
Apr 20, 2023 9.418 9.447 9.404 9.404 286 +0.05(+0.51%)
Apr 19, 2023 9.533 9.533 9.351 9.356 4,115 -0.32(-3.26%)
Apr 18, 2023 9.676 9.676 9.672 9.672 2,990 -0.04(-0.44%)
Apr 17, 2023 9.743 9.782 9.686 9.715 12,281 -0.13(-1.36%)
Apr 14, 2023 9.705 9.849 9.678 9.849 3,857 -0.02(-0.19%)
Apr 13, 2023 9.868 9.906 9.801 9.868 109,293 +0.02(+0.24%)
Apr 12, 2023 9.820 9.849 9.810 9.844 1,420 +0.26(+2.74%)
Apr 11, 2023 9.418 9.605 9.418 9.581 2,685 +0.36(+3.94%)
Apr 10, 2023 9.189 9.342 9.183 9.217 1,269 -0.01(-0.10%)
Apr 06, 2023 9.155 9.227 9.126 9.227 833 +0.05(+0.57%)
Apr 05, 2023 9.160 9.174 9.160 9.174 386 -0.03(-0.36%)
Apr 04, 2023 9.217 9.222 9.208 9.208 853 +0.04(+0.44%)
Apr 03, 2023 9.131 9.198 9.131 9.167 19,972 -0.08(-0.85%)
Mar 31, 2023 9.370 9.380 9.237 9.246 1,423 +0.02(+0.21%)
Mar 30, 2023 9.189 9.275 9.131 9.227 2,428 +0.15(+1.69%)
Mar 29, 2023 9.036 9.074 9.026 9.074 2,416 +0.10(+1.13%)
Mar 28, 2023 9.014 9.017 8.969 8.973 1,159 +0.18(+2.00%)
Mar 27, 2023 8.797 8.864 8.730 8.797 5,242 +0.07(+0.77%)
Mar 24, 2023 8.586 8.739 8.586 8.730 3,724 +0.19(+2.22%)
Mar 23, 2023 8.826 8.826 8.540 8.540 7,077 -0.30(-3.34%)
Mar 22, 2023 8.773 8.835 8.755 8.835 1,406 +0.01(+0.15%)
Mar 21, 2023 8.862 8.876 8.822 8.822 688 +0.02(+0.20%)
Mar 20, 2023 8.898 8.898 8.804 8.804 300 -0.04(-0.40%)
Mar 17, 2023 8.898 8.916 8.782 8.840 741 -0.18(-2.03%)
Mar 16, 2023 9.032 9.158 9.023 9.023 588 -0.02(-0.20%)
Mar 15, 2023 8.952 9.041 8.826 9.041 1,072 +0.00(+0.00%)
Mar 14, 2023 9.113 9.218 9.041 9.041 499 -0.11(-1.17%)
Mar 13, 2023 9.149 9.167 9.041 9.149 4,132 +0.02(+0.20%)
Mar 10, 2023 9.274 9.292 9.131 9.131 2,482 -0.43(-4.49%)
Mar 09, 2023 9.569 9.569 9.502 9.561 1,434 +0.04(+0.47%)
Mar 08, 2023 9.480 9.516 9.480 9.516 795 +0.19(+2.02%)
Mar 07, 2023 9.399 9.480 9.328 9.328 1,711 -0.14(-1.51%)
Mar 06, 2023 9.373 9.489 9.292 9.471 6,479 +0.19(+2.03%)
Mar 03, 2023 9.283 9.283 9.283 9.283 111 -0.12(-1.24%)
Mar 02, 2023 9.399 9.399 9.399 9.399 125 +0.03(+0.29%)
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.