Brazil Alphadex Fund FT (NQ: FBZ )

11.20 USD UNCHANGED
Streaming Delayed Price Updated: 1:15 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 11.45 11.55 11.36 11.36 2,285 -0.23(-2.00%)
Oct 28, 2021 11.69 11.70 11.59 11.59 1,761 -0.24(-2.03%)
Oct 27, 2021 11.96 11.97 11.83 11.83 1,031 +0.05(+0.47%)
Oct 26, 2021 11.92 11.77 9,870 -0.25(-2.11%)
Oct 25, 2021 11.85 12.09 11.85 12.03 1,947 +0.39(+3.39%)
Oct 22, 2021 11.43 11.78 11.12 11.63 12,431 -0.11(-0.90%)
Oct 21, 2021 11.74 11.74 11.74 11.74 340 -0.58(-4.72%)
Oct 20, 2021 12.35 12.50 12.32 12.32 1,371 +0.10(+0.81%)
Oct 19, 2021 12.40 12.40 12.22 12.22 427 -0.56(-4.40%)
Oct 18, 2021 12.68 12.78 12.68 12.78 115 -0.17(-1.28%)
Oct 15, 2021 12.94 12.95 12.94 12.95 176 +0.18(+1.40%)
Oct 14, 2021 12.78 12.78 12.68 12.77 860 +0.05(+0.36%)
Oct 13, 2021 12.56 12.78 12.56 12.72 5,093 +0.29(+2.37%)
Oct 12, 2021 12.00 12.43 12.00 12.43 5,883 -0.12(-0.92%)
Oct 11, 2021 12.62 12.62 12.54 12.54 288 -0.11(-0.86%)
Oct 08, 2021 12.55 12.73 12.55 12.65 2,755 +0.28(+2.25%)
Oct 07, 2021 12.39 12.39 12.38 12.38 1,695 -0.02(-0.20%)
Oct 06, 2021 12.20 12.40 12.20 12.40 5,286 -0.05(-0.43%)
Oct 05, 2021 12.54 12.59 12.45 12.45 10,600 -0.53(-4.06%)
Oct 01, 2021 12.98 12.98 12.98 128 +0.32(+2.54%)
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%)
Jul 01, 2021 14.79 14.80 14.49 14.58 5,076 -0.22(-1.49%)
Jun 30, 2021 14.79 14.80 14.63 14.80 1,041 -0.23(-1.54%)
Jun 29, 2021 15.01 15.03 15.01 15.03 26,558 +0.00(+0.01%)
Jun 28, 2021 14.95 15.09 14.84 15.03 35,764 +0.10(+0.67%)
Jun 25, 2021 15.22 15.30 14.87 14.93 15,056 -0.30(-1.97%)
Jun 24, 2021 15.16 15.27 15.14 15.23 279,418 +0.09(+0.56%)
Jun 23, 2021 15.20 15.28 15.14 15.14 24,836 -0.02(-0.10%)
Jun 22, 2021 15.06 15.16 15.05 15.16 2,503 +0.11(+0.76%)
Jun 21, 2021 14.94 15.07 14.94 15.05 1,021 +0.23(+1.58%)
Jun 18, 2021 14.90 14.90 14.78 14.81 388 -0.00(-0.03%)
Jun 17, 2021 14.91 14.93 14.79 14.82 3,213 -0.02(-0.12%)
Jun 16, 2021 14.98 15.01 14.84 14.84 2,066 -0.15(-0.98%)
Jun 15, 2021 14.92 14.98 14.90 14.98 1,145 -0.04(-0.25%)
Jun 14, 2021 14.96 15.10 14.96 15.02 3,690 +0.25(+1.67%)
Jun 11, 2021 14.78 14.78 14.71 14.77 1,209 -0.26(-1.70%)
Jun 10, 2021 15.00 15.03 14.97 15.03 3,171 +0.05(+0.32%)
Jun 09, 2021 15.02 15.09 14.93 14.98 2,212 -0.06(-0.38%)
Jun 08, 2021 15.16 15.16 15.03 15.04 2,105 -0.14(-0.93%)
Jun 07, 2021 15.20 15.29 15.15 15.18 1,712 +0.01(+0.06%)
Jun 04, 2021 15.17 15.20 15.17 15.17 1,296 +0.27(+1.81%)
Jun 03, 2021 14.84 14.90 14.82 14.90 2,443 -0.15(-0.98%)
Jun 02, 2021 15.07 15.11 15.03 15.05 49,597 +0.18(+1.19%)
Jun 01, 2021 14.89 14.89 14.79 14.87 3,298 +0.52(+3.62%)
May 28, 2021 14.18 14.35 14.18 14.35 39,524 +0.13(+0.91%)
May 27, 2021 14.05 14.27 14.05 14.22 442,652 +0.24(+1.75%)
May 26, 2021 14.00 14.11 13.96 13.98 84,934 -0.03(-0.21%)
May 25, 2021 14.14 14.14 14.01 14.01 7,826 -0.12(-0.88%)
May 24, 2021 14.01 14.16 14.01 14.13 1,085 +0.35(+2.53%)
May 21, 2021 13.74 13.78 13.70 13.78 7,060 -0.22(-1.56%)
May 20, 2021 13.97 14.14 13.97 14.00 5,168 +0.14(+1.03%)
May 19, 2021 13.86 14.12 13.79 13.86 4,543 -0.16(-1.17%)
May 18, 2021 13.97 14.02 13.96 14.02 7,337 +0.05(+0.33%)
May 17, 2021 13.84 14.02 13.84 13.97 775 +0.12(+0.90%)
May 14, 2021 13.93 13.96 13.82 13.85 8,013 +0.23(+1.69%)
May 13, 2021 13.98 14.16 13.62 13.62 8,961 -0.15(-1.07%)
May 12, 2021 14.19 14.19 13.71 13.77 4,479 -0.60(-4.21%)
May 11, 2021 14.09 14.38 14.03 14.37 2,236 +0.14(+1.00%)
May 10, 2021 14.52 14.52 14.23 14.23 4,481 -0.17(-1.21%)
May 07, 2021 14.28 14.40 14.28 14.40 5,311 +0.26(+1.87%)
May 06, 2021 14.00 14.19 14.00 14.14 16,825 +0.20(+1.43%)
May 05, 2021 13.80 13.94 13.70 13.94 37,744 +0.47(+3.51%)
May 04, 2021 13.54 13.61 13.43 13.47 8,074 -0.20(-1.48%)
May 03, 2021 13.72 13.78 13.58 13.67 7,076 -0.08(-0.59%)
Apr 30, 2021 13.94 14.02 13.68 13.75 383,100 -0.36(-2.55%)
Apr 29, 2021 13.96 14.18 13.89 14.11 376,117 +0.21(+1.51%)
Apr 28, 2021 13.75 13.97 13.75 13.90 52,662 +0.25(+1.83%)
Apr 27, 2021 13.70 13.70 13.65 13.65 323 +0.02(+0.13%)
Apr 26, 2021 13.66 13.66 13.56 13.63 2,674 +0.19(+1.43%)
Apr 23, 2021 13.45 13.46 13.38 13.44 700 +0.10(+0.75%)
Apr 22, 2021 13.29 13.39 13.29 13.34 3,279 +0.10(+0.75%)
Apr 21, 2021 13.23 13.24 13.23 13.24 332 +0.19(+1.46%)
Apr 20, 2021 13.27 13.27 13.05 13.05 82,960 -0.14(-1.03%)
Apr 19, 2021 13.19 13.19 13.19 13 +0.00(+0.00%)
Apr 16, 2021 12.89 13.19 12.89 13.19 2,600 +0.21(+1.60%)
Apr 15, 2021 12.95 12.98 12.95 12.98 817 +0.13(+1.02%)
Apr 14, 2021 12.86 12.86 12.85 12.85 169 +0.22(+1.73%)
Apr 13, 2021 12.63 12.63 12.63 7 +0.00(+0.00%)
Apr 12, 2021 12.75 12.75 12.63 12.63 4,043 +0.00(+0.02%)
Apr 09, 2021 12.71 12.73 12.63 12.63 700 -0.19(-1.46%)
Apr 08, 2021 12.62 12.93 12.59 12.81 3,579 +0.25(+1.97%)
Apr 07, 2021 12.74 12.74 12.57 12.57 3,018 -0.04(-0.33%)
Apr 06, 2021 12.60 12.62 12.60 12.61 1,573 +0.29(+2.35%)
Apr 05, 2021 12.22 12.35 12.22 12.32 2,802 +0.20(+1.65%)
Apr 01, 2021 12.11 12.12 12.11 12.12 500 -0.18(-1.47%)
Mar 31, 2021 12.15 12.30 12.15 12.30 1,093 +0.40(+3.39%)
Mar 30, 2021 11.90 11.90 11.90 124 +0.00(+0.00%)
Mar 29, 2021 11.95 11.95 11.89 11.90 819 +0.01(+0.05%)
Mar 26, 2021 11.89 11.89 11.89 180 +0.00(+0.00%)
Mar 25, 2021 11.73 11.89 11.73 11.89 1,165 -0.08(-0.67%)
Mar 24, 2021 12.29 12.29 11.97 11.97 486 -0.48(-3.86%)
Mar 23, 2021 12.45 12.45 12.45 12.45 6,666 -0.03(-0.20%)
Mar 22, 2021 12.45 12.53 12.32 12.47 2,940 -0.17(-1.35%)
Mar 19, 2021 12.48 12.65 12.48 12.65 1,100 +0.38(+3.06%)
Mar 18, 2021 12.49 12.51 12.27 12.27 2,366 -0.14(-1.16%)
Mar 17, 2021 12.15 12.42 12.15 12.42 2,615 +0.27(+2.25%)
Mar 16, 2021 12.21 12.21 12.14 12.14 687 +0.03(+0.21%)
Mar 15, 2021 11.99 12.12 11.99 12.12 11,763 -0.07(-0.57%)
Mar 12, 2021 12.19 12.19 12.19 63 +0.00(+0.00%)
Mar 11, 2021 11.96 12.19 11.95 12.19 23,832 +0.47(+4.01%)
Mar 10, 2021 11.52 11.77 11.52 11.72 704 +0.30(+2.64%)
Mar 09, 2021 11.35 11.55 11.32 11.41 40,364 +0.07(+0.66%)
Mar 08, 2021 11.77 11.92 11.27 11.34 4,894 -0.69(-5.75%)
Mar 05, 2021 11.82 12.10 11.82 12.03 1,000 +0.27(+2.31%)
Mar 04, 2021 12.24 12.24 11.76 11.76 1,097 -0.14(-1.19%)
Mar 03, 2021 11.79 11.90 11.79 11.90 507 +0.05(+0.44%)
Mar 02, 2021 11.89 11.89 11.85 11.85 317 -0.18(-1.50%)
Mar 01, 2021 12.01 12.07 12.01 12.03 554 +0.25(+2.08%)
Feb 26, 2021 11.95 11.95 11.76 11.78 1,400 -0.36(-2.97%)
Feb 25, 2021 12.54 12.54 12.10 12.15 9,840 -0.60(-4.74%)
Feb 24, 2021 12.69 12.79 12.62 12.75 2,122 +0.17(+1.35%)
Feb 23, 2021 12.56 12.58 12.39 12.58 3,494 +0.22(+1.78%)
Feb 22, 2021 12.15 12.52 12.15 12.36 20,421 -0.56(-4.30%)
Feb 19, 2021 12.85 12.97 12.83 12.92 56,300 +0.24(+1.85%)
Feb 18, 2021 12.80 12.80 12.68 12.68 2,072 -0.34(-2.61%)
Feb 17, 2021 13.00 13.04 12.92 13.02 4,192 +0.04(+0.27%)
Feb 16, 2021 13.10 13.23 12.98 12.98 2,469 -0.03(-0.26%)
Feb 12, 2021 12.93 13.16 12.93 13.02 2,300 +0.08(+0.60%)
Feb 11, 2021 13.01 13.01 12.93 12.94 1,824 +0.10(+0.82%)
Feb 10, 2021 12.85 12.85 12.82 12.84 1,335 -0.15(-1.13%)
Feb 09, 2021 12.90 13.03 12.72 12.98 8,208 -0.18(-1.36%)
Feb 08, 2021 13.08 13.17 13.08 13.16 4,092 +0.22(+1.70%)
Feb 05, 2021 12.96 13.00 12.91 12.94 2,100 +0.24(+1.89%)
Feb 04, 2021 12.84 12.90 12.70 12.70 1,801 -0.20(-1.55%)
Feb 03, 2021 12.84 12.94 12.84 12.90 657 +0.25(+1.94%)
Feb 02, 2021 12.64 12.75 12.53 12.65 6,097 +0.46(+3.81%)
Feb 01, 2021 12.17 12.19 12.17 12.19 1,108 +0.03(+0.25%)
Jan 29, 2021 12.15 12.16 12.15 12.16 1,700 -0.46(-3.64%)
Jan 28, 2021 12.55 12.62 12.48 12.62 3,746 +0.15(+1.20%)
Jan 27, 2021 12.37 12.47 12.37 12.47 1,581 -0.04(-0.28%)
Jan 26, 2021 12.61 12.72 12.51 12.51 2,030 +0.27(+2.17%)
Jan 25, 2021 12.18 12.30 12.10 12.24 6,032 -0.18(-1.45%)
Jan 22, 2021 12.42 12.42 12.42 12.42 300 -0.40(-3.12%)
Jan 21, 2021 12.95 12.95 12.73 12.82 1,681 -0.26(-1.99%)
Jan 20, 2021 13.14 13.14 13.07 13.08 1,336 +0.05(+0.37%)
Jan 19, 2021 13.09 13.11 13.03 13.03 459 -0.16(-1.20%)
Jan 15, 2021 13.37 13.40 13.19 13.19 5,500 -0.44(-3.23%)
Jan 14, 2021 13.66 13.66 13.49 13.63 2,454 +0.39(+2.94%)
Jan 13, 2021 13.29 13.34 13.11 13.24 888 -0.07(-0.56%)
Jan 12, 2021 12.76 13.31 12.76 13.31 7,737 +0.59(+4.63%)
Jan 11, 2021 13.00 13.00 12.68 12.72 1,802 -0.39(-3.01%)
Jan 08, 2021 12.95 13.18 12.94 13.12 5,900 +0.55(+4.38%)
Jan 07, 2021 12.71 12.71 12.40 12.57 6,892 -0.15(-1.22%)
Jan 06, 2021 12.75 12.96 12.52 12.72 14,671 -0.14(-1.13%)
Jan 05, 2021 12.76 12.99 12.54 12.87 21,611 -0.19(-1.49%)
Jan 04, 2021 13.55 13.68 13.06 13.06 3,913 -0.34(-2.51%)
Dec 31, 2020 13.40 13.40 13.40 2,936 +0.08(+0.60%)
Dec 30, 2020 13.32 13.40 13.32 13.32 2,936 -0.09(-0.71%)
Dec 29, 2020 13.29 13.48 13.28 13.41 999 +0.20(+1.54%)
Dec 28, 2020 13.26 13.28 13.07 13.21 3,094 -0.05(-0.39%)
Dec 24, 2020 13.18 13.26 13.18 13.26 200 +0.04(+0.32%)
Dec 23, 2020 13.29 13.35 13.19 13.22 1,038 -0.02(-0.11%)
Dec 22, 2020 13.25 13.25 13.23 13.24 732 +0.13(+0.95%)
Dec 21, 2020 13.15 13.32 12.93 13.11 5,963 -0.54(-3.96%)
Dec 18, 2020 13.61 13.65 13.54 13.65 3,400 +0.10(+0.73%)
Dec 17, 2020 13.63 13.64 13.45 13.55 804 +0.16(+1.20%)
Dec 16, 2020 13.22 13.39 13.22 13.39 4,008 +0.07(+0.49%)
Dec 15, 2020 13.26 13.39 13.13 13.32 3,607 +0.26(+2.03%)
Dec 14, 2020 13.38 13.38 13.06 13.06 35,264 -0.22(-1.69%)
Dec 11, 2020 13.05 13.39 13.05 13.29 7,800 +0.14(+1.07%)
Dec 10, 2020 13.21 13.25 12.90 13.14 10,205 +0.45(+3.50%)
Dec 09, 2020 13.03 13.03 12.70 12.70 1,444 -0.24(-1.85%)
Dec 08, 2020 13.03 13.03 12.89 12.94 987 +0.06(+0.46%)
Dec 07, 2020 13.16 13.19 12.88 12.88 829 -0.01(-0.07%)
Dec 04, 2020 12.88 12.89 12.84 12.89 1,900 +0.26(+2.05%)
Dec 03, 2020 12.90 12.90 12.63 12.63 696 +0.18(+1.45%)
Dec 02, 2020 12.50 12.50 12.45 12.45 1,755 +0.05(+0.40%)
Dec 01, 2020 12.30 12.47 12.27 12.40 4,603 +0.45(+3.77%)
Nov 30, 2020 12.19 12.19 11.95 11.95 1,049 -0.34(-2.73%)
Nov 27, 2020 12.25 12.48 12.20 12.29 4,700 +0.13(+1.11%)
Nov 25, 2020 12.05 12.15 12.02 12.15 4,100 +0.19(+1.59%)
Nov 24, 2020 11.83 11.96 11.83 11.96 1,762 +0.22(+1.85%)
Nov 23, 2020 12.03 12.03 11.74 11.74 943 -0.27(-2.22%)
Nov 20, 2020 12.01 12.01 12.01 65 +0.00(+0.00%)
Nov 19, 2020 11.98 12.04 11.91 12.01 2,906 +0.10(+0.81%)
Nov 18, 2020 12.10 12.10 11.84 11.91 4,952 -0.12(-0.97%)
Nov 17, 2020 11.89 12.03 11.78 12.03 5,307 +0.26(+2.21%)
Nov 16, 2020 11.71 11.81 11.66 11.77 2,990 +0.16(+1.38%)
Nov 13, 2020 11.35 11.61 11.35 11.61 7,000 +0.21(+1.84%)
Nov 12, 2020 11.30 11.40 11.30 11.40 1,814 -0.20(-1.72%)
Nov 11, 2020 11.65 11.73 11.56 11.60 4,007 -0.22(-1.88%)
Nov 10, 2020 11.88 11.88 11.79 11.82 601 +0.07(+0.63%)
Nov 09, 2020 11.93 11.99 11.69 11.75 3,228 +0.10(+0.84%)
Nov 06, 2020 11.34 11.71 11.32 11.65 5,400 +0.33(+2.88%)
Nov 05, 2020 11.08 11.32 11.08 11.32 254 +0.65(+6.08%)
Nov 04, 2020 10.42 10.68 10.42 10.68 836 +0.31(+2.94%)
Nov 03, 2020 10.37 10.37 10.37 10.37 12,892 +0.26(+2.57%)
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.