Brazil Alphadex Fund FT (NQ: FBZ )

11.36 USD +0.06 (+0.54%)
Official Closing Price Updated: 4:15 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 12.86 12.86 12.66 12.66 566 -0.17(-1.34%)
Sep 29, 2021 12.83 12.83 12.83 12.83 436 +0.35(+2.80%)
Sep 28, 2021 12.48 12.48 12.48 12.48 917 -0.47(-3.65%)
Sep 27, 2021 13.00 13.00 12.95 12.95 200 -0.23(-1.72%)
Sep 23, 2021 13.18 13.18 13.18 130 +0.00(+0.00%)
Sep 22, 2021 13.21 13.21 13.15 13.18 421 +0.28(+2.14%)
Sep 21, 2021 12.79 12.96 12.73 12.90 30,474 +0.23(+1.80%)
Sep 20, 2021 12.79 12.79 12.53 12.68 4,951 -0.42(-3.23%)
Sep 17, 2021 13.14 13.14 13.04 13.10 1,407 -0.30(-2.27%)
Sep 16, 2021 13.50 13.50 13.40 13.40 524 -0.19(-1.40%)
Sep 15, 2021 13.64 13.64 13.56 13.60 402 -0.01(-0.08%)
Sep 14, 2021 13.73 13.79 13.61 13.61 1,137 -0.02(-0.14%)
Sep 13, 2021 13.60 13.78 13.60 13.62 633 +0.22(+1.68%)
Sep 10, 2021 13.44 13.44 13.40 13.40 811 -0.03(-0.21%)
Sep 09, 2021 13.12 13.56 13.11 13.43 9,493 +0.44(+3.39%)
Sep 08, 2021 13.27 13.27 12.99 12.99 386 -0.95(-6.84%)
Sep 07, 2021 13.94 13.95 13.94 13.94 1,066 +0.23(+1.67%)
Sep 03, 2021 13.74 13.80 13.65 13.71 1,884 -0.24(-1.73%)
Aug 31, 2021 13.95 13.95 13.95 214 -0.08(-0.59%)
Aug 27, 2021 14.03 14.03 14.03 30 +0.27(+1.97%)
Aug 25, 2021 13.76 13.76 13.76 66 -0.00(-0.02%)
Aug 24, 2021 13.88 13.88 13.73 13.77 950 +0.54(+4.07%)
Aug 23, 2021 13.14 13.23 13.14 13.23 475 +0.05(+0.36%)
Aug 20, 2021 13.09 13.23 13.09 13.18 962 +0.25(+1.95%)
Aug 19, 2021 12.89 12.93 12.89 12.93 563 +0.07(+0.56%)
Aug 18, 2021 13.00 13.07 12.86 12.86 5,295 -0.54(-4.02%)
Aug 16, 2021 13.40 13.40 13.40 137 -0.34(-2.48%)
Aug 13, 2021 13.76 13.76 13.74 13.74 117 +0.09(+0.68%)
Aug 12, 2021 13.88 13.88 13.64 13.64 379 -0.33(-2.36%)
Aug 11, 2021 14.03 14.03 13.97 13.97 413 -0.02(-0.13%)
Aug 10, 2021 14.00 14.12 13.99 13.99 6,413 +0.08(+0.55%)
Aug 09, 2021 13.86 14.09 13.84 13.92 814 -0.08(-0.61%)
Aug 06, 2021 13.85 14.00 13.85 14.00 418 +0.16(+1.16%)
Aug 05, 2021 14.22 14.22 13.84 13.84 684 -0.01(-0.07%)
Aug 04, 2021 14.07 14.07 13.85 13.85 1,612 -0.17(-1.21%)
Aug 03, 2021 13.74 14.02 13.65 14.02 7,379 -0.08(-0.54%)
Aug 02, 2021 14.12 14.33 14.03 14.10 6,630 +0.28(+2.02%)
Jul 30, 2021 14.10 14.24 13.82 13.82 5,543 -0.65(-4.51%)
Jul 29, 2021 14.54 14.64 14.41 14.47 358,497 +0.04(+0.30%)
Jul 28, 2021 14.28 14.50 14.17 14.43 46,642 +0.16(+1.11%)
Jul 27, 2021 14.17 14.32 14.17 14.27 345 -0.19(-1.33%)
Jul 26, 2021 14.47 14.55 14.46 14.46 511 +0.27(+1.91%)
Jul 23, 2021 14.54 14.54 14.19 14.19 1,380 -0.18(-1.27%)
Jul 22, 2021 14.35 14.44 14.30 14.37 2,735 +0.03(+0.18%)
Jul 21, 2021 14.11 14.34 14.11 14.34 3,073 +0.27(+1.95%)
Jul 20, 2021 14.07 14.07 14.07 14.07 354 +0.30(+2.18%)
Jul 19, 2021 13.89 13.92 13.74 13.77 3,079 -0.76(-5.23%)
Jul 16, 2021 14.59 14.59 14.50 14.53 1,286 -0.03(-0.18%)
Jul 15, 2021 14.67 14.70 14.51 14.56 17,927 -0.19(-1.32%)
Jul 14, 2021 14.75 14.84 14.71 14.75 1,252 +0.29(+2.01%)
Jul 13, 2021 14.38 14.46 14.31 14.46 1,164 -0.01(-0.08%)
Jul 12, 2021 14.40 14.47 14.36 14.47 663 +0.30(+2.13%)
Jul 09, 2021 14.23 14.27 14.17 14.17 1,320 +0.18(+1.26%)
Jul 08, 2021 14.00 14.07 13.86 13.99 8,273 -0.31(-2.14%)
Jul 07, 2021 14.30 14.30 14.30 14.30 261 +0.13(+0.92%)
Jul 06, 2021 14.46 14.46 14.15 14.17 7,466 -0.68(-4.58%)
Jul 02, 2021 14.80 14.90 14.80 14.85 959 +0.27(+1.85%)
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.