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

Brazil Alphadex Fund FT (NQ: FBZ )

11.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 19, 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 (%)
Jun 30, 2020 8.025 8.170 8.025 8.157 1,339 -0.02(-0.28%)
Jun 29, 2020 7.954 8.180 7.931 8.180 9,905 -0.05(-0.64%)
Jun 26, 2020 8.233 8.233 8.233 1,588 +0.00(+0.00%)
Jun 25, 2020 8.225 8.280 8.135 8.233 21,689 -0.01(-0.17%)
Jun 24, 2020 8.344 8.344 8.061 8.247 16,558 -0.36(-4.15%)
Jun 23, 2020 8.553 8.665 8.542 8.604 16,525 +0.18(+2.09%)
Jun 22, 2020 8.590 8.590 8.404 8.428 47,590 +0.06(+0.69%)
Jun 19, 2020 8.369 8.389 8.322 8.371 9,513 +0.10(+1.19%)
Jun 18, 2020 8.255 8.359 8.247 8.272 6,078 -0.14(-1.68%)
Jun 17, 2020 8.331 8.426 8.290 8.413 10,882 +0.17(+2.04%)
Jun 16, 2020 8.577 8.658 8.225 8.246 15,030 -0.12(-1.42%)
Jun 15, 2020 7.993 8.434 7.993 8.364 64,834 -0.04(-0.52%)
Jun 12, 2020 8.277 8.489 8.225 8.408 9,513 +0.34(+4.19%)
Jun 11, 2020 8.459 8.459 7.966 8.069 6,909 -0.75(-8.49%)
Jun 10, 2020 9.068 9.068 8.781 8.818 15,007 -0.17(-1.91%)
Jun 09, 2020 8.882 9.068 8.882 8.990 5,053 -0.06(-0.62%)
Jun 08, 2020 8.695 9.061 8.695 9.046 16,322 +0.47(+5.44%)
Jun 05, 2020 8.747 8.807 8.527 8.579 20,901 +0.26(+3.09%)
Jun 04, 2020 8.240 8.411 8.221 8.322 33,418 -0.03(-0.40%)
Jun 03, 2020 8.419 8.486 8.247 8.355 89,360 +0.41(+5.12%)
Jun 02, 2020 7.769 8.023 7.769 7.949 16,397 +0.38(+5.07%)
Jun 01, 2020 7.557 7.598 7.538 7.565 5,000 +0.07(+0.96%)
May 29, 2020 7.411 7.546 7.292 7.493 6,565 -0.00(-0.05%)
May 28, 2020 7.643 7.643 7.471 7.497 18,153 -0.22(-2.87%)
May 27, 2020 7.568 7.718 7.471 7.718 11,084 +0.40(+5.42%)
May 26, 2020 7.322 7.389 7.293 7.322 14,277 +0.65(+9.73%)
May 22, 2020 6.650 6.725 6.624 6.672 23,715 -0.03(-0.50%)
May 21, 2020 6.646 6.747 6.646 6.706 9,545 +0.25(+3.87%)
May 20, 2020 6.493 6.501 6.378 6.456 4,090 +0.03(+0.52%)
May 19, 2020 6.381 6.422 6.344 6.422 5,425 +0.08(+1.24%)
May 18, 2020 6.232 6.344 6.232 6.344 7,416 +0.32(+5.33%)
May 15, 2020 6.019 6.023 5.982 6.023 2,545 -0.07(-1.10%)
May 14, 2020 5.836 6.090 5.836 6.090 3,645 +0.15(+2.51%)
May 13, 2020 6.066 6.066 5.896 5.941 13,375 -0.11(-1.80%)
May 12, 2020 6.328 6.336 5.993 6.050 18,319 -0.14(-2.22%)
May 11, 2020 6.254 6.277 6.183 6.187 6,767 -0.13(-2.13%)
May 08, 2020 6.277 6.341 6.217 6.322 6,833 +0.10(+1.60%)
May 07, 2020 6.299 6.344 6.164 6.222 12,324 -0.17(-2.72%)
May 06, 2020 6.456 6.467 6.366 6.396 10,216 -0.14(-2.11%)
May 05, 2020 6.680 6.717 6.534 6.534 6,451 -0.03(-0.51%)
May 04, 2020 6.396 6.568 6.352 6.568 4,461 -0.05(-0.79%)
May 01, 2020 6.584 6.620 6.447 6.620 21,571 -0.15(-2.19%)
Apr 30, 2020 6.862 6.886 6.687 6.768 22,012 -0.36(-5.04%)
Apr 29, 2020 6.862 7.128 6.862 7.128 8,943 +0.41(+6.11%)
Apr 28, 2020 6.553 6.739 6.553 6.717 18,516 +0.44(+7.02%)
Apr 27, 2020 6.232 6.330 6.203 6.277 2,782 +0.23(+3.83%)
Apr 24, 2020 6.381 6.381 5.814 6.045 15,944 -0.63(-9.40%)
Apr 23, 2020 6.941 6.941 6.628 6.672 8,376 -0.25(-3.56%)
Apr 22, 2020 6.807 6.919 6.807 6.919 779 +0.25(+3.72%)
Apr 21, 2020 6.650 6.699 6.583 6.671 22,206 -0.14(-2.05%)
Apr 20, 2020 6.814 6.888 6.774 6.810 2,498 -0.03(-0.38%)
Apr 17, 2020 6.870 6.919 6.643 6.837 13,398 +0.12(+1.78%)
Apr 16, 2020 6.956 6.956 6.717 6.717 7,607 -0.19(-2.70%)
Apr 15, 2020 6.657 6.904 6.657 6.904 2,102 +0.07(+0.98%)
Apr 14, 2020 6.934 6.995 6.807 6.837 5,134 +0.06(+0.88%)
Apr 13, 2020 6.665 6.777 6.531 6.777 20,666 +0.02(+0.33%)
Apr 09, 2020 6.889 7.016 6.739 6.754 12,058 +0.03(+0.44%)
Apr 08, 2020 6.463 6.754 6.441 6.725 6,523 +0.24(+3.68%)
Apr 07, 2020 6.680 6.680 6.460 6.486 13,763 +0.38(+6.23%)
Apr 06, 2020 6.120 6.277 5.978 6.105 10,539 +0.39(+6.86%)
Apr 03, 2020 5.896 5.896 5.639 5.713 81,195 -0.35(-5.73%)
Apr 02, 2020 6.016 6.068 5.896 6.060 126,000 +0.10(+1.75%)
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.