Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Alphadex Fund FT (NQ: FBZ )

11.44 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 7.397 7.397 7.397 0 +0.17(+2.35%)
Aug 30, 2018 7.410 7.410 7.149 7.227 18,511 -0.24(-3.15%)
Aug 29, 2018 7.430 7.488 7.358 7.462 43,122 +0.13(+1.80%)
Aug 28, 2018 7.456 7.456 7.320 7.331 6,552 -0.18(-2.45%)
Aug 27, 2018 7.456 7.528 7.417 7.515 30,200 +0.27(+3.69%)
Aug 24, 2018 7.312 7.397 7.221 7.247 17,614 +0.03(+0.36%)
Aug 23, 2018 7.443 7.443 7.221 7.221 9,511 -0.19(-2.55%)
Aug 22, 2018 7.293 7.410 7.293 7.410 7,497 +0.06(+0.88%)
Aug 21, 2018 7.626 7.626 7.346 7.346 5,037 -0.24(-3.18%)
Aug 20, 2018 7.684 7.684 7.573 7.587 5,434 -0.03(-0.34%)
Aug 17, 2018 7.577 7.639 7.541 7.613 22,822 -0.09(-1.19%)
Aug 16, 2018 7.776 7.848 7.684 7.704 10,738 +0.01(+0.08%)
Aug 15, 2018 7.893 7.893 7.678 7.697 23,509 -0.25(-3.12%)
Aug 14, 2018 7.838 7.946 7.763 7.946 10,807 +0.28(+3.66%)
Aug 13, 2018 7.613 7.671 7.574 7.665 14,690 +0.01(+0.09%)
Aug 10, 2018 7.861 7.861 7.658 7.658 10,568 -0.40(-5.02%)
Aug 09, 2018 8.109 8.109 7.984 8.063 18,018 -0.09(-1.12%)
Aug 08, 2018 8.337 8.337 8.154 8.154 29,697 -0.17(-2.04%)
Aug 07, 2018 8.566 8.585 8.303 8.324 69,702 -0.10(-1.19%)
Aug 06, 2018 8.553 8.553 8.425 8.425 23,241 -0.01(-0.12%)
Aug 03, 2018 8.448 8.461 8.422 8.435 17,001 +0.22(+2.70%)
Aug 02, 2018 8.181 8.232 8.174 8.213 5,359 +0.00(+0.05%)
Aug 01, 2018 8.200 8.217 8.169 8.209 6,013 +0.04(+0.44%)
Jul 31, 2018 8.220 8.220 8.135 8.173 10,614 -0.12(-1.50%)
Jul 30, 2018 8.376 8.376 8.259 8.298 6,825 +0.03(+0.32%)
Jul 27, 2018 8.350 8.350 8.207 8.272 6,126 +0.07(+0.88%)
Jul 26, 2018 8.416 8.416 8.174 8.200 7,822 -0.25(-3.01%)
Jul 25, 2018 8.298 8.455 8.298 8.455 9,700 +0.24(+2.86%)
Jul 24, 2018 8.233 8.272 8.096 8.220 5,079 +0.22(+2.69%)
Jul 23, 2018 8.161 8.161 8.004 8.004 7,586 -0.09(-1.09%)
Jul 20, 2018 8.135 8.154 8.093 8.093 7,007 +0.26(+3.38%)
Jul 19, 2018 7.743 7.828 7.691 7.828 6,627 -0.01(-0.17%)
Jul 18, 2018 7.965 7.965 7.841 7.841 3,120 -0.06(-0.74%)
Jul 17, 2018 7.756 7.900 7.756 7.900 8,006 +0.21(+2.72%)
Jul 16, 2018 7.704 7.704 7.684 7.691 1,432 +0.01(+0.08%)
Jul 13, 2018 7.619 7.684 7.586 7.684 10,459 +0.12(+1.64%)
Jul 12, 2018 7.586 7.586 7.502 7.560 7,675 +0.16(+2.12%)
Jul 11, 2018 7.599 7.642 7.404 7.404 48,468 -0.29(-3.82%)
Jul 10, 2018 7.724 7.724 7.639 7.697 11,424 +0.00(+0.04%)
Jul 09, 2018 7.697 7.697 7.619 7.694 8,594 +0.11(+1.42%)
Jul 06, 2018 7.528 7.599 7.528 7.586 2,976 +0.06(+0.78%)
Jul 05, 2018 7.515 7.534 7.515 7.528 4,990 -0.03(-0.39%)
Jul 03, 2018 7.557 7.557 7.557 0 +0.15(+2.07%)
Jul 02, 2018 7.443 7.443 7.350 7.404 10,677 -0.08(-1.13%)
Jun 29, 2018 7.505 7.541 7.482 7.489 6,877 +0.05(+0.61%)
Jun 28, 2018 7.404 7.443 7.359 7.443 9,635 +0.15(+2.07%)
Jun 27, 2018 7.502 7.508 7.281 7.292 4,486 -0.26(-3.42%)
Jun 26, 2018 7.508 7.567 7.508 7.550 3,539 +0.07(+0.91%)
Jun 25, 2018 7.482 7.482 7.482 7.482 1,980 -0.03(-0.35%)
Jun 22, 2018 7.508 7.508 7.508 7.508 441 -0.02(-0.26%)
Jun 21, 2018 7.776 7.776 7.515 7.528 8,450 -0.14(-1.84%)
Jun 20, 2018 7.668 7.668 7.668 7.668 3,617 +0.19(+2.52%)
Jun 19, 2018 7.480 7.480 7.480 7.480 1,046 -0.06(-0.81%)
Jun 18, 2018 7.429 7.562 7.429 7.541 8,091 -0.05(-0.70%)
Jun 15, 2018 7.531 7.594 7.531 7.594 2,633 +0.03(+0.39%)
Jun 14, 2018 7.802 7.807 7.565 7.565 6,580 -0.18(-2.37%)
Jun 13, 2018 7.796 7.831 7.748 7.748 12,822 -0.01(-0.15%)
Jun 12, 2018 7.808 7.896 7.737 7.760 70,727 +0.06(+0.77%)
Jun 11, 2018 7.867 7.908 7.701 7.701 12,532 -0.09(-1.14%)
Jun 08, 2018 7.642 7.822 7.536 7.790 12,999 +0.40(+5.37%)
Jun 07, 2018 7.671 7.671 7.049 7.393 50,188 -0.40(-5.10%)
Jun 06, 2018 7.894 7.894 7.790 7.790 4,059 -0.15(-1.87%)
Jun 05, 2018 8.122 8.179 7.938 7.938 26,980 -0.37(-4.49%)
Jun 04, 2018 8.199 8.311 8.199 8.311 8,494 +0.22(+2.71%)
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.