Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.94 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 15.88 15.92 15.75 15.92 11,800 +0.41(+2.64%)
Aug 29, 2019 15.31 15.51 15.31 15.51 3,135 +0.30(+1.97%)
Aug 28, 2019 15.06 15.21 15.06 15.21 5,675 +0.17(+1.13%)
Aug 27, 2019 15.11 15.17 14.88 15.04 4,923 +0.08(+0.53%)
Aug 26, 2019 15.33 15.33 14.90 14.96 53,437 -0.38(-2.45%)
Aug 23, 2019 15.80 15.80 15.24 15.34 12,200 -0.47(-3.00%)
Aug 22, 2019 15.96 15.96 15.81 15.81 2,385 -0.22(-1.37%)
Aug 21, 2019 16.00 16.03 15.87 16.03 10,665 +0.31(+1.94%)
Aug 20, 2019 15.49 15.75 15.40 15.72 3,534 +0.11(+0.67%)
Aug 19, 2019 16.13 16.13 15.60 15.62 56,641 -0.34(-2.14%)
Aug 16, 2019 15.91 15.98 15.89 15.96 18,600 +0.17(+1.09%)
Aug 15, 2019 15.86 15.98 15.57 15.79 176,193 -0.21(-1.31%)
Aug 14, 2019 16.38 16.38 15.94 16.00 16,975 -0.65(-3.90%)
Aug 13, 2019 16.76 16.76 16.59 16.65 2,908 +0.29(+1.77%)
Aug 12, 2019 16.44 16.48 16.36 16.36 4,637 -0.54(-3.17%)
Aug 09, 2019 16.99 17.00 16.80 16.89 9,400 -0.00(-0.03%)
Aug 08, 2019 16.57 16.92 16.57 16.90 29,988 +0.64(+3.94%)
Aug 07, 2019 16.14 16.26 16.13 16.26 7,397 +0.07(+0.46%)
Aug 06, 2019 16.07 16.21 16.07 16.19 1,483 +0.19(+1.16%)
Aug 05, 2019 16.36 16.36 16.00 16.00 4,735 -0.71(-4.25%)
Aug 02, 2019 16.73 16.73 16.59 16.71 1,800 -0.18(-1.04%)
Aug 01, 2019 17.08 17.12 16.89 16.89 1,185 +0.17(+0.99%)
Jul 31, 2019 17.08 17.12 16.72 16.72 24,272 -0.21(-1.24%)
Jul 30, 2019 16.77 16.93 16.77 16.93 5,742 +0.12(+0.71%)
Jul 29, 2019 16.83 16.83 16.72 16.81 24,757 -0.02(-0.12%)
Jul 26, 2019 16.77 16.87 16.77 16.83 2,000 +0.19(+1.14%)
Jul 25, 2019 16.80 16.80 16.63 16.64 5,122 -0.25(-1.45%)
Jul 24, 2019 17.00 17.03 16.89 16.89 5,307 -0.01(-0.09%)
Jul 23, 2019 17.05 17.05 16.90 16.90 4,955 -0.19(-1.08%)
Jul 22, 2019 17.18 17.18 17.07 17.09 9,286 +0.08(+0.50%)
Jul 19, 2019 17.17 17.22 17.00 17.00 5,400 -0.27(-1.56%)
Jul 18, 2019 17.07 17.27 17.05 17.27 2,285 +0.34(+2.00%)
Jul 17, 2019 16.95 17.02 16.93 16.93 4,193 -0.02(-0.11%)
Jul 16, 2019 17.04 17.04 16.92 16.95 8,162 -0.04(-0.22%)
Jul 15, 2019 17.11 17.11 16.96 16.99 10,341 -0.05(-0.31%)
Jul 12, 2019 17.23 17.27 17.03 17.04 8,100 -0.17(-0.99%)
Jul 11, 2019 17.33 17.34 17.11 17.21 15,232 -0.08(-0.46%)
Jul 10, 2019 17.07 17.29 17.07 17.29 34,957 +0.53(+3.16%)
Jul 09, 2019 16.75 16.85 16.75 16.76 27,229 +0.06(+0.36%)
Jul 08, 2019 16.62 16.78 16.60 16.70 7,936 +0.18(+1.09%)
Jul 05, 2019 16.23 16.52 16.23 16.52 13,500 +0.70(+4.42%)
Jul 03, 2019 15.85 15.85 15.72 15.82 39,000 +0.09(+0.57%)
Jul 02, 2019 15.69 15.73 15.60 15.73 29,116 +0.06(+0.38%)
Jul 01, 2019 16.15 16.15 15.67 15.67 6,888 -0.10(-0.63%)
Jun 28, 2019 15.86 15.86 15.76 15.77 2,300 +0.07(+0.45%)
Jun 27, 2019 15.54 15.73 15.40 15.70 4,904 +0.16(+1.03%)
Jun 26, 2019 15.78 15.78 15.49 15.54 25,591 +0.05(+0.32%)
Jun 25, 2019 15.87 15.87 15.47 15.49 11,922 -0.36(-2.27%)
Jun 24, 2019 16.00 16.00 15.81 15.85 10,755 -0.05(-0.30%)
Jun 21, 2019 15.92 15.96 15.86 15.90 8,300 +0.02(+0.11%)
Jun 20, 2019 15.93 16.02 15.88 15.88 20,459 +0.29(+1.89%)
Jun 19, 2019 15.49 15.59 15.32 15.59 2,822 +0.21(+1.33%)
Jun 18, 2019 15.31 15.45 15.31 15.38 4,802 +0.29(+1.92%)
Jun 17, 2019 15.14 15.20 15.05 15.09 4,039 +0.00(+0.03%)
Jun 14, 2019 15.30 15.33 15.01 15.09 23,900 -0.48(-3.11%)
Jun 13, 2019 15.61 15.72 15.56 15.57 7,349 +0.11(+0.71%)
Jun 12, 2019 15.60 15.65 15.46 15.46 4,171 -0.22(-1.40%)
Jun 11, 2019 15.53 15.68 15.48 15.68 6,693 +0.26(+1.69%)
Jun 10, 2019 15.47 15.47 15.30 15.42 13,231 +0.01(+0.06%)
Jun 07, 2019 15.47 15.52 15.41 15.41 2,300 +0.14(+0.92%)
Jun 06, 2019 15.23 15.28 15.22 15.27 5,212 +0.21(+1.39%)
Jun 05, 2019 15.34 15.34 15.02 15.06 6,314 -0.35(-2.27%)
Jun 04, 2019 15.05 15.41 15.05 15.41 8,634 +0.33(+2.22%)
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.