Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.14 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 5.323 5.414 5.323 5.343 5,964 -0.11(-2.04%)
May 24, 2016 5.511 5.455 5.455 5.455 2,947 -0.03(-0.47%)
May 23, 2016 5.481 5.481 5.481 5.481 394 -0.13(-2.38%)
May 20, 2016 5.614 5.614 5.614 5.614 884 -0.06(-1.01%)
May 18, 2016 5.643 5.672 5.672 5.672 1,572 -0.06(-1.10%)
May 17, 2016 5.735 5.735 5.735 5.735 697 -0.15(-2.55%)
May 16, 2016 5.885 5.885 5.885 5.885 410 +0.03(+0.57%)
May 13, 2016 5.852 5.852 5.852 5.852 1,477 -0.25(-4.09%)
May 12, 2016 5.969 6.101 5.883 6.101 1,837 +0.08(+1.36%)
May 11, 2016 6.025 6.025 6.020 6.020 1,043 +0.12(+1.98%)
May 10, 2016 5.806 5.903 5.806 5.903 2,542 +0.41(+7.51%)
May 09, 2016 5.501 5.501 5.475 5.491 13,698 -0.30(-5.19%)
May 04, 2016 5.791 5.792 5.792 5.792 167 -0.05(-0.86%)
May 03, 2016 5.842 5.842 5.842 5.842 196 -0.09(-1.44%)
May 02, 2016 5.984 5.984 5.927 5.927 788 -0.08(-1.35%)
Apr 29, 2016 6.066 6.066 6.008 6.008 6,032 -0.03(-0.45%)
Apr 28, 2016 6.010 6.030 6.010 6.035 5,109 +0.04(+0.68%)
Apr 27, 2016 5.908 5.995 5.908 5.995 4,293 +0.12(+2.01%)
Apr 26, 2016 5.877 5.877 5.877 5.877 410 +0.14(+2.46%)
Apr 22, 2016 5.735 5.736 5.736 5.736 589 -0.08(-1.42%)
Apr 20, 2016 5.806 5.818 5.818 5.818 982 -0.06(-1.09%)
Apr 19, 2016 5.878 5.883 5.860 5.883 3,340 +0.10(+1.67%)
Apr 18, 2016 5.791 5.801 5.781 5.786 5,130 -0.04(-0.71%)
Apr 15, 2016 5.827 5.827 5.827 5.827 2,063 -0.07(-1.25%)
Apr 14, 2016 5.901 5.901 5.901 5.901 345 -0.02(-0.29%)
Apr 13, 2016 5.903 5.939 5.886 5.918 11,757 +0.22(+3.84%)
Apr 12, 2016 5.699 5.699 5.699 5.699 204 +0.01(+0.09%)
Apr 11, 2016 5.663 5.694 5.643 5.694 37,533 +0.18(+3.31%)
Apr 08, 2016 5.409 5.512 5.409 5.512 2,729 +0.21(+3.95%)
Apr 06, 2016 5.302 5.302 5.302 5.302 393 -0.05(-0.91%)
Apr 05, 2016 5.323 5.351 5.323 5.351 1,768 -0.09(-1.63%)
Apr 04, 2016 5.603 5.603 5.425 5.440 46,249 -0.27(-4.66%)
Apr 01, 2016 5.715 5.715 5.706 5.706 1,560 +0.17(+3.06%)
Mar 31, 2016 5.689 5.689 5.537 5.537 3,493 -0.18(-3.20%)
Mar 30, 2016 5.710 5.750 5.699 5.720 2,535 +0.10(+1.70%)
Mar 29, 2016 5.624 5.624 5.624 5.624 607 +0.11(+2.03%)
Mar 28, 2016 5.534 5.534 5.512 5.512 4,181 -0.02(-0.28%)
Mar 23, 2016 5.613 5.527 5.527 5.527 393 -0.23(-3.95%)
Mar 22, 2016 5.704 5.755 5.704 5.755 786 +0.06(+1.12%)
Mar 21, 2016 5.673 5.691 5.673 5.691 2,940 +0.10(+1.84%)
Mar 17, 2016 5.455 5.588 5.588 5.588 590 +0.45(+8.73%)
Mar 16, 2016 4.982 5.140 4.975 5.140 13,376 +0.12(+2.35%)
Mar 15, 2016 5.206 5.207 4.997 5.022 4,789 -0.38(-6.99%)
Mar 14, 2016 5.511 5.526 5.399 5.399 5,663 -0.14(-2.47%)
Mar 11, 2016 5.516 5.535 5.516 5.535 5,448 +0.08(+1.38%)
Mar 10, 2016 5.402 5.460 5.402 5.460 1,693 +0.16(+3.09%)
Mar 09, 2016 5.363 5.363 5.296 5.296 5,704 +0.11(+2.13%)
Mar 04, 2016 5.165 5.185 5.185 5.185 4,917 +0.16(+3.24%)
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.