Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.60 -0.10 (-0.85%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 10.95 10.95 10.76 10.77 2,543 -0.06(-0.57%)
May 27, 2022 10.76 10.87 10.75 10.84 3,066 +0.04(+0.39%)
May 26, 2022 10.63 10.79 10.63 10.79 2,416 +0.18(+1.70%)
May 25, 2022 10.60 10.62 10.59 10.61 877 -0.07(-0.66%)
May 24, 2022 10.59 10.68 10.45 10.68 2,358 +0.07(+0.61%)
May 23, 2022 10.49 10.63 10.49 10.62 6,150 +0.39(+3.83%)
May 20, 2022 10.20 10.23 10.20 10.23 149 +0.20(+1.95%)
May 19, 2022 10.05 10.05 10.03 10.03 37,183 +0.22(+2.25%)
May 18, 2022 9.924 9.924 9.777 9.810 709 -0.36(-3.53%)
May 17, 2022 10.14 10.18 10.14 10.17 1,961 +0.34(+3.49%)
May 16, 2022 9.753 9.826 9.753 9.826 409 +0.08(+0.82%)
May 13, 2022 9.712 9.769 9.712 9.746 2,603 +0.32(+3.39%)
May 12, 2022 9.459 9.484 9.369 9.426 2,375 +0.14(+1.49%)
May 11, 2022 9.443 9.443 9.288 9.288 1,195 -0.02(-0.18%)
May 10, 2022 9.410 9.410 9.231 9.304 18,672 -0.08(-0.87%)
May 09, 2022 9.533 9.533 9.354 9.386 1,586 -0.27(-2.80%)
May 06, 2022 9.582 9.769 9.581 9.655 2,881 -0.13(-1.33%)
May 05, 2022 9.834 9.834 9.639 9.786 2,601 -0.47(-4.54%)
May 04, 2022 9.900 10.25 9.777 10.25 2,758 +0.26(+2.61%)
May 03, 2022 9.883 9.990 9.883 9.990 1,322 +0.24(+2.51%)
May 02, 2022 9.811 9.859 9.639 9.745 11,327 -0.33(-3.32%)
Apr 29, 2022 10.39 10.43 10.08 10.08 3,789 -0.28(-2.68%)
Apr 28, 2022 10.28 10.36 10.28 10.36 2,417 +0.13(+1.27%)
Apr 27, 2022 10.17 10.32 10.17 10.23 4,909 +0.18(+1.79%)
Apr 26, 2022 10.33 10.33 10.05 10.05 2,532 -0.42(-4.05%)
Apr 25, 2022 10.47 10.47 10.26 10.47 6,829 -0.12(-1.16%)
Apr 22, 2022 10.87 10.87 10.59 10.59 1,788 -0.30(-2.77%)
Apr 21, 2022 11.33 11.33 10.88 10.90 17,694 -0.29(-2.55%)
Apr 20, 2022 11.23 11.29 11.18 11.18 7,176 -0.07(-0.58%)
Apr 19, 2022 11.23 11.25 11.14 11.25 5,048 -0.04(-0.36%)
Apr 18, 2022 11.27 11.31 11.27 11.29 944 +0.05(+0.44%)
Apr 14, 2022 11.12 11.24 11.12 11.24 2,004 -0.04(-0.32%)
Apr 13, 2022 11.23 11.31 11.23 11.27 5,709 -0.02(-0.15%)
Apr 12, 2022 11.50 11.50 11.29 11.29 2,986 +0.02(+0.18%)
Apr 11, 2022 11.25 11.27 11.23 11.27 689 -0.06(-0.50%)
Apr 08, 2022 11.06 11.33 11.06 11.33 2,696 +0.12(+1.09%)
Apr 07, 2022 11.30 11.30 11.13 11.21 31,325 -0.09(-0.79%)
Apr 06, 2022 11.40 11.40 11.24 11.30 12,435 -0.29(-2.47%)
Apr 05, 2022 11.65 11.78 11.52 11.58 140,726 -0.24(-2.07%)
Apr 04, 2022 11.83 11.83 11.74 11.83 13,577 +0.18(+1.58%)
Apr 01, 2022 11.58 11.64 11.55 11.64 3,805 +0.27(+2.33%)
Mar 31, 2022 11.41 11.43 11.38 11.38 4,203 +0.04(+0.36%)
Mar 30, 2022 11.32 11.34 11.31 11.34 4,355 -0.02(-0.14%)
Mar 29, 2022 11.43 11.43 11.30 11.35 9,937 +0.06(+0.53%)
Mar 28, 2022 11.18 11.29 11.14 11.29 3,916 -0.06(-0.52%)
Mar 25, 2022 11.33 11.35 11.28 11.35 11,338 +0.12(+1.07%)
Mar 24, 2022 11.08 11.29 11.06 11.23 331,992 +0.18(+1.66%)
Mar 23, 2022 11.00 11.11 10.90 11.05 88,669 +0.07(+0.65%)
Mar 22, 2022 11.05 11.06 10.82 10.98 117,080 -0.02(-0.15%)
Mar 21, 2022 10.74 10.99 10.70 10.99 138,657 +0.47(+4.44%)
Mar 18, 2022 10.35 10.57 10.35 10.53 2,717 +0.35(+3.40%)
Mar 17, 2022 10.19 10.19 9.946 10.18 8,006 +0.31(+3.10%)
Mar 16, 2022 9.825 9.986 9.793 9.874 2,400 +0.05(+0.49%)
Mar 15, 2022 9.833 9.833 9.374 9.825 2,678 -0.07(-0.69%)
Mar 14, 2022 10.08 10.08 9.857 9.894 9,297 -0.34(-3.35%)
Mar 11, 2022 10.24 10.36 10.24 10.24 256,738 -0.14(-1.39%)
Mar 10, 2022 10.24 10.38 10.24 10.38 1,131 -0.03(-0.32%)
Mar 09, 2022 10.28 10.41 10.24 10.41 7,787 +0.34(+3.36%)
Mar 08, 2022 10.08 10.08 10.08 10.08 1,947 -0.25(-2.46%)
Mar 04, 2022 10.33 405 +0.15(+1.49%)
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.