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 (%)
Jun 29, 2018 7.434 7.469 7.411 7.418 6,943 +0.05(+0.61%)
Jun 28, 2018 7.333 7.372 7.289 7.372 9,727 +0.15(+2.07%)
Jun 27, 2018 7.430 7.437 7.212 7.223 4,529 -0.26(-3.42%)
Jun 26, 2018 7.437 7.495 7.437 7.479 3,573 +0.07(+0.91%)
Jun 25, 2018 7.411 7.411 7.411 7.411 1,999 -0.03(-0.35%)
Jun 22, 2018 7.437 7.437 7.437 7.437 445 -0.02(-0.26%)
Jun 21, 2018 7.702 7.702 7.443 7.456 8,531 -0.14(-1.84%)
Jun 20, 2018 7.596 7.596 7.596 7.596 3,652 +0.19(+2.52%)
Jun 19, 2018 7.409 7.409 7.409 7.409 1,056 -0.06(-0.81%)
Jun 18, 2018 7.358 7.490 7.358 7.470 8,168 -0.05(-0.70%)
Jun 15, 2018 7.460 7.523 7.460 7.523 2,658 +0.03(+0.39%)
Jun 14, 2018 7.729 7.733 7.493 7.493 6,642 -0.18(-2.37%)
Jun 13, 2018 7.722 7.757 7.675 7.675 12,944 -0.01(-0.15%)
Jun 12, 2018 7.734 7.822 7.664 7.687 71,401 +0.06(+0.77%)
Jun 11, 2018 7.793 7.834 7.628 7.628 12,651 -0.09(-1.14%)
Jun 08, 2018 7.570 7.749 7.465 7.716 13,123 +0.39(+5.37%)
Jun 07, 2018 7.599 7.599 6.983 7.323 50,666 -0.39(-5.10%)
Jun 06, 2018 7.819 7.819 7.716 7.716 4,098 -0.15(-1.87%)
Jun 05, 2018 8.045 8.102 7.863 7.863 27,237 -0.37(-4.49%)
Jun 04, 2018 8.121 8.233 8.121 8.233 8,575 +0.22(+2.71%)
Jun 01, 2018 8.068 8.068 7.857 8.016 11,832 +0.05(+0.59%)
May 31, 2018 7.933 8.021 7.933 7.969 11,307 +0.04(+0.52%)
May 30, 2018 7.886 7.933 7.787 7.928 9,604 +0.11(+1.35%)
May 29, 2018 7.963 7.963 7.822 7.822 2,990 -0.48(-5.80%)
May 25, 2018 8.303 8.303 8.303 0 -0.13(-1.60%)
May 24, 2018 8.398 8.438 8.398 8.438 1,714 -0.16(-1.81%)
May 22, 2018 8.594 8.594 8.594 199 +0.24(+2.92%)
May 21, 2018 8.409 8.432 8.350 8.350 9,855 +0.09(+1.14%)
May 18, 2018 8.256 8.274 8.158 8.256 12,622 -0.24(-2.84%)
May 17, 2018 8.497 8.497 8.497 8.497 432 -0.22(-2.56%)
May 16, 2018 8.749 8.790 8.720 8.720 9,466 +0.12(+1.43%)
May 15, 2018 8.591 8.614 8.520 8.597 26,847 -0.13(-1.55%)
May 14, 2018 8.937 8.937 8.720 8.731 26,895 -0.23(-2.62%)
May 11, 2018 9.154 9.154 8.937 8.966 82,894 -0.13(-1.48%)
May 10, 2018 9.095 9.101 9.092 9.101 2,160 +0.22(+2.51%)
May 09, 2018 8.843 8.878 8.840 8.878 9,263 -0.04(-0.46%)
May 08, 2018 8.802 8.919 8.773 8.919 10,093 +0.06(+0.73%)
May 07, 2018 9.020 9.020 8.855 8.855 9,778 -0.20(-2.24%)
May 04, 2018 8.943 9.057 8.931 9.057 2,791 +0.04(+0.49%)
May 03, 2018 9.151 9.151 8.984 9.013 8,019 -0.09(-1.03%)
May 02, 2018 9.195 9.195 9.107 9.107 787 -0.13(-1.46%)
May 01, 2018 9.183 9.277 9.183 9.242 29,098 -0.09(-1.01%)
Apr 30, 2018 9.436 9.436 9.336 9.336 30,588 -0.15(-1.55%)
Apr 27, 2018 9.559 9.559 9.483 9.483 6,482 +0.05(+0.50%)
Apr 26, 2018 9.424 9.436 9.405 9.436 6,946 +0.11(+1.13%)
Apr 25, 2018 9.318 9.342 9.219 9.330 2,201 -0.07(-0.75%)
Apr 24, 2018 9.565 9.565 9.389 9.400 2,113 -0.06(-0.62%)
Apr 23, 2018 9.571 9.571 9.459 9.459 2,239 -0.11(-1.11%)
Apr 20, 2018 9.553 9.582 9.553 9.565 13,069 -0.05(-0.54%)
Apr 19, 2018 9.599 9.618 9.576 9.618 4,400 -0.04(-0.43%)
Apr 18, 2018 9.623 9.659 9.623 9.659 2,094 +0.24(+2.55%)
Apr 17, 2018 9.418 9.430 9.418 9.418 1,992 +0.13(+1.45%)
Apr 16, 2018 9.271 9.283 9.271 9.283 628 -0.09(-1.00%)
Apr 13, 2018 9.372 9.377 9.372 9.377 1,482 -0.12(-1.24%)
Apr 12, 2018 9.494 9.535 9.494 9.494 18,391 +0.02(+0.25%)
Apr 11, 2018 9.430 9.471 9.430 9.471 3,214 +0.11(+1.20%)
Apr 10, 2018 9.219 9.358 9.213 9.358 4,781 +0.16(+1.71%)
Apr 09, 2018 9.418 9.439 9.201 9.201 3,759 -0.30(-3.15%)
Apr 06, 2018 9.588 9.600 9.476 9.500 3,447 -0.14(-1.49%)
Apr 05, 2018 9.711 9.723 9.644 9.644 3,783 +0.10(+1.02%)
Apr 04, 2018 9.430 9.578 9.430 9.547 77,649 -0.04(-0.37%)
Apr 03, 2018 9.747 9.747 9.582 9.582 1,682 -0.13(-1.33%)
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.