Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.14 +0.00 (+0.00%)
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 10.22 10.22 10.06 10.06 712 -0.14(-1.34%)
Sep 29, 2021 10.19 10.19 10.19 10.19 548 +0.28(+2.80%)
Sep 28, 2021 9.915 9.915 9.915 9.915 1,154 -0.38(-3.65%)
Sep 27, 2021 10.33 10.33 10.29 10.29 251 -0.18(-1.72%)
Sep 23, 2021 10.47 10.47 10.47 163 +0.16(+1.60%)
Sep 22, 2021 10.33 10.33 10.28 10.31 538 +0.22(+2.14%)
Sep 21, 2021 10.00 10.13 9.955 10.09 38,970 +0.18(+1.80%)
Sep 20, 2021 10.00 10.00 9.794 9.912 6,331 -0.33(-3.23%)
Sep 17, 2021 10.27 10.27 10.20 10.24 1,799 -0.24(-2.27%)
Sep 16, 2021 10.56 10.56 10.48 10.48 670 -0.15(-1.41%)
Sep 15, 2021 10.67 10.67 10.60 10.63 514 -0.01(-0.08%)
Sep 14, 2021 10.74 10.78 10.64 10.64 1,453 -0.01(-0.14%)
Sep 13, 2021 10.63 10.78 10.63 10.65 809 +0.18(+1.68%)
Sep 10, 2021 10.51 10.51 10.48 10.48 1,037 -0.02(-0.21%)
Sep 09, 2021 10.26 10.60 10.25 10.50 12,139 +0.34(+3.40%)
Sep 08, 2021 10.38 10.38 10.16 10.16 493 -0.75(-6.84%)
Sep 07, 2021 10.90 10.91 10.90 10.90 1,363 +0.18(+1.67%)
Sep 03, 2021 10.75 10.79 10.67 10.72 2,409 -0.19(-1.73%)
Aug 31, 2021 10.91 10.91 10.91 273 -0.06(-0.59%)
Aug 27, 2021 10.98 10.98 10.98 38 +0.21(+1.97%)
Aug 25, 2021 10.76 10.76 10.76 84 -0.00(-0.02%)
Aug 24, 2021 10.85 10.85 10.74 10.77 1,214 +0.42(+4.07%)
Aug 23, 2021 10.28 10.34 10.28 10.34 607 +0.04(+0.36%)
Aug 20, 2021 10.23 10.35 10.23 10.31 1,230 +0.20(+1.95%)
Aug 19, 2021 10.08 10.11 10.08 10.11 719 +0.06(+0.56%)
Aug 18, 2021 10.17 10.22 10.05 10.05 6,771 -0.42(-4.02%)
Aug 16, 2021 10.48 10.48 10.48 175 -0.27(-2.48%)
Aug 13, 2021 10.76 10.76 10.74 10.74 149 +0.07(+0.68%)
Aug 12, 2021 10.85 10.85 10.67 10.67 484 -0.26(-2.36%)
Aug 11, 2021 10.97 10.97 10.93 10.93 528 -0.01(-0.13%)
Aug 10, 2021 10.95 11.04 10.94 10.94 8,200 +0.06(+0.55%)
Aug 09, 2021 10.84 11.02 10.82 10.88 1,040 -0.07(-0.61%)
Aug 06, 2021 10.83 10.95 10.83 10.95 534 +0.13(+1.16%)
Aug 05, 2021 11.12 11.12 10.82 10.82 874 -0.01(-0.07%)
Aug 04, 2021 11.00 11.00 10.83 10.83 2,061 -0.13(-1.21%)
Aug 03, 2021 10.74 10.96 10.67 10.96 9,436 -0.06(-0.54%)
Aug 02, 2021 11.04 11.21 10.97 11.02 8,478 +0.22(+2.02%)
Jul 30, 2021 11.03 11.14 10.80 10.80 7,088 -0.51(-4.52%)
Jul 29, 2021 11.37 11.45 11.27 11.32 458,446 +0.03(+0.30%)
Jul 28, 2021 11.17 11.34 11.08 11.28 59,645 +0.12(+1.11%)
Jul 27, 2021 11.08 11.20 11.08 11.16 441 -0.15(-1.33%)
Jul 26, 2021 11.32 11.38 11.31 11.31 653 +0.21(+1.91%)
Jul 23, 2021 11.37 11.37 11.09 11.09 1,764 -0.14(-1.27%)
Jul 22, 2021 11.22 11.29 11.18 11.24 3,497 +0.02(+0.18%)
Jul 21, 2021 11.03 11.22 11.03 11.22 3,929 +0.21(+1.95%)
Jul 20, 2021 11.00 11.00 11.00 11.00 452 +0.23(+2.18%)
Jul 19, 2021 10.86 10.89 10.74 10.77 3,937 -0.59(-5.23%)
Jul 16, 2021 11.41 11.41 11.34 11.36 1,644 -0.02(-0.18%)
Jul 15, 2021 11.47 11.50 11.35 11.38 22,925 -0.15(-1.32%)
Jul 14, 2021 11.53 11.60 11.50 11.53 1,601 +0.23(+2.01%)
Jul 13, 2021 11.24 11.31 11.19 11.31 1,488 -0.01(-0.08%)
Jul 12, 2021 11.26 11.32 11.23 11.32 847 +0.24(+2.13%)
Jul 09, 2021 11.13 11.16 11.08 11.08 1,688 +0.14(+1.26%)
Jul 08, 2021 10.95 11.00 10.84 10.94 10,579 -0.24(-2.14%)
Jul 07, 2021 11.18 11.18 11.18 11.18 333 +0.10(+0.92%)
Jul 06, 2021 11.31 11.31 11.07 11.08 9,547 -0.53(-4.58%)
Jul 02, 2021 11.57 11.65 11.57 11.61 1,226 +0.21(+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.