Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.14 +0.00 (+0.00%)
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.102 8.248 8.102 8.235 1,327 -0.02(-0.28%)
Jun 29, 2020 8.030 8.258 8.007 8.258 9,812 -0.05(-0.64%)
Jun 26, 2020 8.311 8.311 8.311 1,573 +0.00(+0.00%)
Jun 25, 2020 8.304 8.359 8.212 8.311 21,484 -0.01(-0.17%)
Jun 24, 2020 8.424 8.424 8.138 8.326 16,401 -0.36(-4.15%)
Jun 23, 2020 8.635 8.748 8.624 8.687 16,369 +0.18(+2.09%)
Jun 22, 2020 8.673 8.673 8.484 8.509 47,139 +0.06(+0.69%)
Jun 19, 2020 8.449 8.469 8.401 8.451 9,422 +0.10(+1.19%)
Jun 18, 2020 8.334 8.439 8.326 8.351 6,021 -0.14(-1.68%)
Jun 17, 2020 8.411 8.507 8.370 8.494 10,779 +0.17(+2.04%)
Jun 16, 2020 8.659 8.740 8.303 8.324 14,888 -0.12(-1.42%)
Jun 15, 2020 8.070 8.514 8.070 8.444 64,220 -0.04(-0.52%)
Jun 12, 2020 8.356 8.570 8.303 8.488 9,422 +0.34(+4.19%)
Jun 11, 2020 8.540 8.540 8.042 8.147 6,844 -0.76(-8.49%)
Jun 10, 2020 9.155 9.155 8.865 8.902 14,865 -0.17(-1.91%)
Jun 09, 2020 8.966 9.155 8.966 9.076 5,006 -0.06(-0.62%)
Jun 08, 2020 8.778 9.147 8.778 9.132 16,167 +0.47(+5.44%)
Jun 05, 2020 8.831 8.891 8.609 8.661 20,703 +0.26(+3.09%)
Jun 04, 2020 8.318 8.492 8.300 8.401 33,102 -0.03(-0.40%)
Jun 03, 2020 8.499 8.567 8.326 8.435 88,514 +0.41(+5.12%)
Jun 02, 2020 7.844 8.100 7.844 8.025 16,241 +0.39(+5.07%)
Jun 01, 2020 7.629 7.670 7.610 7.637 4,952 +0.07(+0.96%)
May 29, 2020 7.482 7.618 7.362 7.565 6,503 -0.00(-0.05%)
May 28, 2020 7.716 7.716 7.542 7.569 17,981 -0.22(-2.87%)
May 27, 2020 7.640 7.792 7.542 7.792 10,979 +0.40(+5.42%)
May 26, 2020 7.392 7.460 7.362 7.392 14,142 +0.66(+9.73%)
May 22, 2020 6.714 6.789 6.687 6.736 23,490 -0.03(-0.50%)
May 21, 2020 6.710 6.811 6.710 6.770 9,454 +0.25(+3.87%)
May 20, 2020 6.555 6.563 6.439 6.518 4,051 +0.03(+0.52%)
May 19, 2020 6.442 6.484 6.405 6.484 5,373 +0.08(+1.24%)
May 18, 2020 6.292 6.405 6.292 6.405 7,345 +0.32(+5.33%)
May 15, 2020 6.077 6.081 6.039 6.081 2,521 -0.07(-1.10%)
May 14, 2020 5.892 6.148 5.892 6.148 3,611 +0.15(+2.51%)
May 13, 2020 6.124 6.124 5.953 5.998 13,249 -0.11(-1.80%)
May 12, 2020 6.389 6.397 6.050 6.108 18,146 -0.14(-2.22%)
May 11, 2020 6.314 6.337 6.243 6.246 6,703 -0.14(-2.13%)
May 08, 2020 6.337 6.402 6.277 6.382 6,768 +0.10(+1.60%)
May 07, 2020 6.359 6.405 6.223 6.282 12,207 -0.18(-2.72%)
May 06, 2020 6.518 6.529 6.427 6.457 10,119 -0.14(-2.11%)
May 05, 2020 6.744 6.781 6.597 6.597 6,390 -0.03(-0.51%)
May 04, 2020 6.457 6.631 6.413 6.631 4,419 -0.05(-0.79%)
May 01, 2020 6.647 6.683 6.509 6.683 21,367 -0.15(-2.19%)
Apr 30, 2020 6.928 6.952 6.751 6.833 21,804 -0.36(-5.04%)
Apr 29, 2020 6.928 7.196 6.928 7.196 8,858 +0.41(+6.11%)
Apr 28, 2020 6.616 6.804 6.616 6.781 18,341 +0.44(+7.02%)
Apr 27, 2020 6.292 6.390 6.263 6.337 2,756 +0.23(+3.83%)
Apr 24, 2020 6.442 6.442 5.870 6.103 15,793 -0.63(-9.40%)
Apr 23, 2020 7.007 7.007 6.691 6.736 8,297 -0.25(-3.56%)
Apr 22, 2020 6.872 6.985 6.872 6.985 772 +0.25(+3.72%)
Apr 21, 2020 6.714 6.764 6.646 6.734 21,996 -0.14(-2.05%)
Apr 20, 2020 6.879 6.953 6.839 6.876 2,475 -0.03(-0.38%)
Apr 17, 2020 6.936 6.985 6.706 6.902 13,271 +0.12(+1.78%)
Apr 16, 2020 7.022 7.022 6.781 6.781 7,535 -0.19(-2.70%)
Apr 15, 2020 6.721 6.970 6.721 6.970 2,082 +0.07(+0.98%)
Apr 14, 2020 7.000 7.062 6.872 6.902 5,085 +0.06(+0.88%)
Apr 13, 2020 6.729 6.842 6.593 6.842 20,470 +0.02(+0.33%)
Apr 09, 2020 6.955 7.083 6.804 6.819 11,944 +0.03(+0.44%)
Apr 08, 2020 6.525 6.819 6.503 6.789 6,461 +0.24(+3.68%)
Apr 07, 2020 6.744 6.744 6.521 6.548 13,632 +0.38(+6.23%)
Apr 06, 2020 6.179 6.337 6.035 6.163 10,439 +0.40(+6.86%)
Apr 03, 2020 5.953 5.953 5.693 5.768 80,426 -0.35(-5.73%)
Apr 02, 2020 6.073 6.126 5.953 6.118 124,806 +0.11(+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.