Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.76 +0.16 (+1.38%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 7.314 7.362 7.271 7.330 143,471 +0.07(+1.03%)
Jun 29, 2017 7.287 7.298 7.218 7.255 28,468 -0.04(-0.51%)
Jun 28, 2017 7.197 7.293 7.181 7.293 60,698 +0.12(+1.70%)
Jun 27, 2017 7.223 7.223 7.128 7.170 197,239 -0.09(-1.17%)
Jun 26, 2017 7.192 7.263 7.176 7.255 113,219 +0.18(+2.48%)
Jun 23, 2017 7.076 7.112 7.064 7.080 42,844 +0.01(+0.08%)
Jun 22, 2017 7.080 7.128 7.053 7.075 14,774 +0.06(+0.80%)
Jun 21, 2017 7.087 7.087 7.013 7.018 16,668 -0.04(-0.51%)
Jun 20, 2017 7.225 7.225 7.049 7.054 25,817 -0.23(-3.12%)
Jun 19, 2017 7.266 7.323 7.251 7.282 81,887 -0.02(-0.21%)
Jun 16, 2017 7.266 7.302 7.209 7.297 138,307 +0.07(+0.93%)
Jun 15, 2017 7.240 7.240 7.158 7.230 245,985 -0.06(-0.85%)
Jun 14, 2017 7.302 7.349 7.230 7.292 155,655 +0.06(+0.86%)
Jun 13, 2017 7.168 7.251 7.137 7.230 712,807 +0.01(+0.14%)
Jun 12, 2017 7.246 7.292 7.142 7.220 652,733 -0.04(-0.50%)
Jun 09, 2017 7.431 7.431 7.235 7.256 19,587,446 -0.15(-2.02%)
Jun 08, 2017 7.400 7.421 7.313 7.406 347,809 -0.06(-0.83%)
Jun 07, 2017 7.493 7.519 7.406 7.468 4,515,525 -0.03(-0.34%)
Jun 06, 2017 7.447 7.493 7.385 7.493 18,837 +0.10(+1.40%)
Jun 05, 2017 7.400 7.452 7.375 7.390 20,773 -0.07(-0.97%)
Jun 02, 2017 7.488 7.510 7.416 7.462 21,968 +0.04(+0.49%)
Jun 01, 2017 7.664 7.669 7.426 7.426 144,472 -0.14(-1.84%)
May 31, 2017 7.659 7.659 7.555 7.566 40,892 -0.10(-1.35%)
May 30, 2017 7.674 7.684 7.607 7.669 44,827 +0.05(+0.61%)
May 26, 2017 7.622 7.653 7.592 7.622 49,156 +0.12(+1.65%)
May 25, 2017 7.545 7.545 7.411 7.499 36,479 +0.07(+0.97%)
May 24, 2017 7.493 7.592 7.426 7.426 40,262 -0.04(-0.48%)
May 23, 2017 7.313 7.468 7.313 7.462 64,578 +0.23(+3.14%)
May 22, 2017 7.282 7.349 7.132 7.235 291,584 -0.24(-3.25%)
May 19, 2017 7.344 7.478 7.220 7.478 918,456 +0.58(+8.38%)
May 18, 2017 7.184 7.437 6.693 6.899 297,461 -1.33(-16.19%)
May 17, 2017 8.387 8.433 8.232 8.232 51,352 -0.29(-3.36%)
May 16, 2017 8.444 8.518 8.426 8.518 32,653 +0.11(+1.25%)
May 15, 2017 8.421 8.444 8.382 8.413 54,809 +0.09(+1.12%)
May 12, 2017 8.284 8.371 8.284 8.320 30,509 +0.14(+1.77%)
May 11, 2017 8.149 8.206 8.139 8.175 88,343 +0.08(+0.96%)
May 10, 2017 8.185 8.191 8.098 8.098 78,651 +0.10(+1.23%)
May 09, 2017 7.886 8.000 7.886 8.000 11,645 +0.23(+2.92%)
May 08, 2017 7.834 7.895 7.772 7.772 15,270 -0.16(-2.02%)
May 05, 2017 7.932 7.969 7.907 7.932 136,673 +0.14(+1.82%)
May 04, 2017 7.958 7.958 7.746 7.790 61,927 -0.27(-3.36%)
May 03, 2017 8.125 8.125 7.991 8.061 107,005 -0.05(-0.64%)
May 02, 2017 7.958 8.134 7.958 8.113 69,765 +0.19(+2.35%)
May 01, 2017 7.867 7.953 7.867 7.927 21,873 +0.10(+1.32%)
Apr 28, 2017 7.669 7.886 7.669 7.824 39,302 +0.09(+1.20%)
Apr 27, 2017 7.797 7.797 7.684 7.731 22,984 -0.04(-0.53%)
Apr 26, 2017 7.741 7.827 7.669 7.772 42,145 -0.06(-0.73%)
Apr 25, 2017 7.741 7.860 7.700 7.829 147,861 +0.01(+0.13%)
Apr 24, 2017 7.834 7.881 7.783 7.819 13,192 +0.16(+2.09%)
Apr 21, 2017 7.705 7.723 7.653 7.659 53,312 -0.05(-0.62%)
Apr 20, 2017 7.674 7.788 7.664 7.706 92,626 -0.01(-0.17%)
Apr 19, 2017 7.825 7.835 7.706 7.719 16,981 -0.12(-1.53%)
Apr 18, 2017 7.835 7.948 7.829 7.839 31,024 -0.07(-0.85%)
Apr 17, 2017 7.845 7.932 7.831 7.907 339,885 +0.25(+3.24%)
Apr 13, 2017 7.783 7.865 7.659 7.659 23,346 -0.19(-2.37%)
Apr 12, 2017 7.845 7.876 7.784 7.845 31,150 -0.12(-1.49%)
Apr 11, 2017 7.865 7.963 7.778 7.963 60,306 +0.05(+0.67%)
Apr 10, 2017 7.901 7.910 7.844 7.910 10,427 +0.00(+0.04%)
Apr 07, 2017 7.870 8.006 7.865 7.907 11,687 +0.00(+0.05%)
Apr 06, 2017 8.041 8.061 7.903 7.903 17,799 -0.19(-2.35%)
Apr 05, 2017 8.289 8.330 8.082 8.092 138,440 -0.12(-1.45%)
Apr 04, 2017 8.087 8.237 8.063 8.211 11,221 +0.05(+0.63%)
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.