Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.15 +0.01 (+0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 9.670 9.722 9.539 9.539 44,086 -0.22(-2.27%)
Aug 30, 2022 9.897 9.897 9.761 9.761 2,523 -0.26(-2.56%)
Aug 29, 2022 10.03 10.05 10.02 10.02 888 +0.10(+0.99%)
Aug 26, 2022 9.941 9.941 9.893 9.919 978 -0.07(-0.66%)
Aug 25, 2022 9.989 9.989 9.932 9.984 690 +0.05(+0.53%)
Aug 24, 2022 10.03 10.04 9.923 9.932 4,807 -0.05(-0.47%)
Aug 23, 2022 9.923 9.979 9.923 9.979 333 +0.31(+3.24%)
Aug 22, 2022 9.539 9.676 9.521 9.665 7,228 -0.04(-0.41%)
Aug 19, 2022 9.678 9.705 9.577 9.705 25,011 -0.11(-1.11%)
Aug 18, 2022 9.923 9.923 9.765 9.814 463 -0.05(-0.53%)
Aug 17, 2022 9.775 9.866 9.775 9.866 9,207 +0.03(+0.34%)
Aug 16, 2022 9.802 9.849 9.800 9.832 4,566 -0.06(-0.65%)
Aug 15, 2022 9.853 9.976 9.853 9.897 1,645 -0.01(-0.13%)
Aug 12, 2022 9.748 9.932 9.742 9.910 5,854 +0.29(+3.03%)
Aug 11, 2022 9.819 9.819 9.619 9.619 4,353 -0.15(-1.58%)
Aug 10, 2022 9.820 9.862 9.740 9.773 83,901 +0.21(+2.20%)
Aug 09, 2022 9.609 9.609 9.486 9.563 3,498 +0.09(+0.90%)
Aug 08, 2022 9.548 9.548 9.478 9.478 33,463 +0.15(+1.62%)
Aug 05, 2022 9.242 9.338 9.242 9.327 6,351 +0.14(+1.49%)
Aug 04, 2022 9.085 9.207 9.085 9.190 29,957 +0.31(+3.48%)
Aug 03, 2022 8.814 8.881 8.796 8.881 1,526 +0.02(+0.21%)
Aug 02, 2022 8.857 8.962 8.857 8.862 2,951 -0.06(-0.62%)
Aug 01, 2022 8.997 8.997 8.901 8.917 1,079 -0.15(-1.65%)
Jul 29, 2022 9.049 9.111 9.030 9.067 3,653 +0.09(+0.97%)
Jul 28, 2022 8.954 9.085 8.945 8.980 993 +0.12(+1.40%)
Jul 27, 2022 8.674 8.856 8.674 8.856 23,873 +0.31(+3.59%)
Jul 26, 2022 8.549 8.549 8.549 8.549 26 +0.01(+0.17%)
Jul 25, 2022 8.517 8.534 8.517 8.534 828 +0.20(+2.41%)
Jul 22, 2022 8.408 8.408 8.272 8.333 1,951 +0.05(+0.58%)
Jul 21, 2022 8.211 8.307 8.211 8.285 507 -0.07(-0.78%)
Jul 20, 2022 8.290 8.351 8.272 8.351 8,339 +0.00(+0.02%)
Jul 19, 2022 8.377 8.377 8.349 8.349 220 +0.09(+1.09%)
Jul 18, 2022 8.290 8.290 8.259 8.259 1,498 +0.00(+0.05%)
Jul 15, 2022 8.098 8.333 8.098 8.255 433,209 +0.11(+1.39%)
Jul 14, 2022 8.054 8.146 8.054 8.141 2,509 -0.10(-1.24%)
Jul 13, 2022 8.325 8.325 8.243 8.243 254 +0.01(+0.18%)
Jul 12, 2022 8.298 8.298 8.219 8.229 4,358 -0.09(-1.05%)
Jul 11, 2022 8.386 8.386 8.316 8.316 12,019 -0.19(-2.26%)
Jul 08, 2022 8.639 8.639 8.508 8.508 769 -0.01(-0.15%)
Jul 07, 2022 8.517 8.534 8.499 8.521 2,937 +0.26(+3.17%)
Jul 06, 2022 8.307 8.307 8.146 8.259 748 -0.00(-0.05%)
Jul 05, 2022 8.255 8.263 8.224 8.263 1,787 -0.25(-2.97%)
Jul 01, 2022 8.517 8.556 8.429 8.517 4,442 -0.10(-1.22%)
Jun 30, 2022 8.630 8.748 8.570 8.622 9,054 -0.15(-1.69%)
Jun 29, 2022 8.796 8.849 8.770 8.770 2,473 -0.03(-0.30%)
Jun 28, 2022 9.015 9.024 8.796 8.796 2,904 -0.06(-0.69%)
Jun 27, 2022 8.761 8.910 8.761 8.857 2,634 +0.15(+1.71%)
Jun 24, 2022 8.648 8.761 8.648 8.709 15,887 +0.03(+0.39%)
Jun 23, 2022 8.906 8.906 8.675 8.675 474 -0.22(-2.50%)
Jun 22, 2022 8.939 8.939 8.897 8.897 1,996 +0.02(+0.19%)
Jun 21, 2022 9.021 9.037 8.881 8.881 17,209 -0.13(-1.43%)
Jun 17, 2022 9.004 9.046 8.971 9.010 7,508 -0.06(-0.67%)
Jun 16, 2022 9.136 9.153 8.922 9.070 13,130 -0.44(-4.68%)
Jun 15, 2022 9.326 9.515 9.326 9.515 2,558 +0.35(+3.87%)
Jun 14, 2022 9.326 9.326 9.161 9.161 2,045 -0.21(-2.19%)
Jun 13, 2022 9.474 9.474 9.366 9.366 25,409 -0.50(-5.10%)
Jun 10, 2022 9.869 9.916 9.849 9.869 1,181 -0.23(-2.28%)
Jun 09, 2022 10.17 10.27 10.10 10.10 3,166 -0.19(-1.80%)
Jun 08, 2022 10.45 10.45 10.26 10.29 237,512 -0.25(-2.38%)
Jun 07, 2022 10.53 10.54 10.50 10.54 1,307 -0.19(-1.77%)
Jun 06, 2022 10.87 10.87 10.73 10.73 2,998 -0.12(-1.14%)
Jun 03, 2022 10.85 10.85 10.85 10.85 121 -0.16(-1.42%)
Jun 02, 2022 10.90 11.01 10.90 11.01 3,762 +0.23(+2.14%)
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.