Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.35 +0.33 (+3.03%)
Official Closing Price Updated: 4:15 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 12.41 12.41 12.37 12.37 3,500 -0.32(-2.56%)
Jul 30, 2020 12.57 12.71 12.40 12.69 6,478 +0.16(+1.29%)
Jul 29, 2020 12.53 12.53 12.53 12.53 1,025 +0.13(+1.04%)
Jul 28, 2020 12.37 12.42 12.37 12.40 989 -0.01(-0.12%)
Jul 27, 2020 12.34 12.48 12.34 12.41 4,069 +0.23(+1.89%)
Jul 24, 2020 12.00 12.24 12.00 12.18 1,700 +0.02(+0.20%)
Jul 23, 2020 12.51 12.51 12.16 12.16 3,191 -0.47(-3.72%)
Jul 22, 2020 12.40 12.71 12.40 12.63 5,014 +0.31(+2.54%)
Jul 21, 2020 12.21 12.40 12.17 12.32 5,720 +0.27(+2.22%)
Jul 20, 2020 11.90 12.11 11.90 12.05 10,369 +0.29(+2.51%)
Jul 17, 2020 11.67 11.79 11.61 11.76 3,900 +0.22(+1.87%)
Jul 16, 2020 11.47 11.56 11.42 11.54 2,264 +0.02(+0.22%)
Jul 15, 2020 11.50 11.56 11.39 11.52 2,647 +0.08(+0.66%)
Jul 14, 2020 11.18 11.53 11.16 11.44 2,279 +0.19(+1.68%)
Jul 13, 2020 11.61 11.61 11.25 11.25 11,545 -0.27(-2.34%)
Jul 10, 2020 11.46 11.52 11.46 11.52 1,200 +0.12(+1.01%)
Jul 09, 2020 11.72 11.72 11.40 11.40 2,994 +0.03(+0.26%)
Jul 08, 2020 11.24 11.38 11.24 11.38 2,024 +0.24(+2.15%)
Jul 07, 2020 11.29 11.29 11.01 11.14 1,547 -0.11(-1.01%)
Jul 06, 2020 11.34 11.49 11.19 11.25 48,084 +0.23(+2.08%)
Jul 02, 2020 11.30 11.34 10.99 11.02 39,400 -0.14(-1.30%)
Jul 01, 2020 10.98 11.16 10.98 11.16 749 +0.36(+3.28%)
Jun 30, 2020 10.63 10.83 10.63 10.81 1,011 -0.03(-0.28%)
Jun 29, 2020 10.54 10.84 10.51 10.84 7,475 -0.07(-0.64%)
Jun 26, 2020 10.91 10.91 10.91 1,199 +0.00(+0.00%)
Jun 25, 2020 10.90 10.97 10.78 10.91 16,367 -0.14(-1.26%)
Jun 24, 2020 11.18 11.18 10.80 11.05 12,358 -0.48(-4.15%)
Jun 23, 2020 11.46 11.61 11.45 11.53 12,334 +0.24(+2.09%)
Jun 22, 2020 11.51 11.51 11.26 11.29 35,519 +0.08(+0.69%)
Jun 19, 2020 11.21 11.24 11.15 11.22 7,100 +0.13(+1.19%)
Jun 18, 2020 11.06 11.20 11.05 11.08 4,537 -0.19(-1.68%)
Jun 17, 2020 11.16 11.29 11.11 11.27 8,122 +0.22(+2.04%)
Jun 16, 2020 11.49 11.60 11.02 11.05 11,218 -0.16(-1.42%)
Jun 15, 2020 10.71 11.30 10.71 11.21 48,389 -0.06(-0.52%)
Jun 12, 2020 11.09 11.37 11.02 11.27 7,100 +0.45(+4.19%)
Jun 11, 2020 11.33 11.33 10.67 10.81 5,157 -1.00(-8.49%)
Jun 10, 2020 12.15 12.15 11.77 11.81 11,201 -0.23(-1.91%)
Jun 09, 2020 11.90 12.15 11.90 12.04 3,772 -0.07(-0.62%)
Jun 08, 2020 11.65 12.14 11.65 12.12 12,182 +0.63(+5.44%)
Jun 05, 2020 11.72 11.80 11.43 11.49 15,600 +0.34(+3.09%)
Jun 04, 2020 11.04 11.27 11.02 11.15 24,942 -0.04(-0.40%)
Jun 03, 2020 11.28 11.37 11.05 11.20 66,694 +0.54(+5.12%)
Jun 02, 2020 10.41 10.75 10.41 10.65 12,238 +0.51(+5.07%)
Jun 01, 2020 10.12 10.18 10.10 10.14 3,732 +0.10(+0.96%)
May 29, 2020 9.930 10.11 9.770 10.04 4,900 -0.01(-0.05%)
May 28, 2020 10.24 10.24 10.01 10.04 13,549 -0.30(-2.87%)
May 27, 2020 10.14 10.34 10.01 10.34 8,273 +0.53(+5.42%)
May 26, 2020 9.810 9.900 9.771 9.810 10,656 +0.87(+9.73%)
May 22, 2020 8.910 9.010 8.875 8.940 17,700 -0.04(-0.50%)
May 21, 2020 8.905 9.040 8.905 8.985 7,124 +0.33(+3.87%)
May 20, 2020 8.700 8.710 8.545 8.650 3,053 +0.04(+0.52%)
May 19, 2020 8.550 8.605 8.500 8.605 4,049 +0.11(+1.24%)
May 18, 2020 8.350 8.500 8.350 8.500 5,535 +0.43(+5.33%)
May 15, 2020 8.065 8.070 8.015 8.070 1,900 -0.09(-1.10%)
May 14, 2020 7.820 8.160 7.820 8.160 2,721 +0.20(+2.51%)
May 13, 2020 8.128 8.128 7.900 7.960 9,983 -0.15(-1.80%)
May 12, 2020 8.479 8.490 8.030 8.106 13,673 -0.18(-2.22%)
May 11, 2020 8.380 8.410 8.285 8.290 5,051 -0.18(-2.13%)
May 08, 2020 8.410 8.497 8.330 8.470 5,100 +0.13(+1.60%)
May 07, 2020 8.440 8.500 8.259 8.337 9,198 -0.23(-2.72%)
May 06, 2020 8.650 8.665 8.530 8.570 7,625 -0.19(-2.11%)
May 05, 2020 8.950 9.000 8.755 8.755 4,815 -0.04(-0.51%)
May 04, 2020 8.570 8.800 8.511 8.800 3,330 -0.07(-0.79%)
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.