Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.15 +0.01 (+0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 6.965 7.009 6.898 6.898 46,574 +0.01(+0.07%)
Nov 29, 2016 6.924 6.996 6.877 6.893 24,169 -0.12(-1.69%)
Nov 28, 2016 6.867 7.035 6.867 7.011 38,788 +0.19(+2.80%)
Nov 25, 2016 6.851 6.877 6.820 6.820 9,426 -0.11(-1.64%)
Nov 23, 2016 6.934 6.934 6.934 0 -0.06(-0.81%)
Nov 22, 2016 7.089 7.089 6.975 6.991 42,759 +0.03(+0.37%)
Nov 21, 2016 6.862 6.981 6.862 6.965 29,885 +0.15(+2.27%)
Nov 18, 2016 6.779 6.851 6.748 6.810 64,139 +0.09(+1.31%)
Nov 17, 2016 6.851 6.906 6.697 6.722 16,573 -0.10(-1.51%)
Nov 16, 2016 6.826 6.862 6.733 6.826 45,027 -0.05(-0.75%)
Nov 15, 2016 6.908 6.919 6.784 6.877 41,684 +0.21(+3.10%)
Nov 14, 2016 6.712 6.712 6.552 6.671 281,385 -0.10(-1.45%)
Nov 11, 2016 6.795 6.898 6.537 6.769 92,899 -0.18(-2.60%)
Nov 10, 2016 7.280 7.280 6.950 6.950 20,650 -0.65(-8.56%)
Nov 09, 2016 7.559 7.729 7.528 7.600 164,707 -0.22(-2.77%)
Nov 08, 2016 7.796 7.874 7.789 7.817 34,554 +0.04(+0.46%)
Nov 07, 2016 7.812 7.812 7.698 7.781 19,484 +0.29(+3.93%)
Nov 04, 2016 7.425 7.662 7.425 7.487 27,853 +0.01(+0.07%)
Nov 03, 2016 7.703 7.703 7.492 7.481 14,378 -0.05(-0.69%)
Nov 02, 2016 7.576 7.631 7.455 7.533 48,678 -0.15(-1.91%)
Nov 01, 2016 7.925 7.931 7.632 7.679 172,216 -0.26(-3.23%)
Oct 31, 2016 7.961 8.016 7.905 7.936 69,026 +0.09(+1.19%)
Oct 28, 2016 7.884 7.941 7.827 7.843 402,445 -0.11(-1.43%)
Oct 27, 2016 7.952 8.018 7.925 7.956 13,743 +0.05(+0.65%)
Oct 26, 2016 7.946 7.977 7.863 7.905 59,652 -0.07(-0.91%)
Oct 25, 2016 7.941 8.018 7.900 7.977 8,111 +0.04(+0.45%)
Oct 24, 2016 8.013 8.013 7.941 7.941 13,743 +0.10(+1.25%)
Oct 21, 2016 7.780 7.899 7.780 7.843 11,613 -0.03(-0.42%)
Oct 20, 2016 7.786 7.909 7.786 7.876 19,652 +0.07(+0.86%)
Oct 19, 2016 7.832 7.843 7.760 7.809 80,722 +0.02(+0.23%)
Oct 18, 2016 7.734 7.832 7.698 7.791 13,757 +0.18(+2.31%)
Oct 17, 2016 7.543 7.667 7.543 7.616 20,354 +0.07(+0.89%)
Oct 14, 2016 7.616 7.683 7.548 7.548 34,012 +0.02(+0.27%)
Oct 13, 2016 7.416 7.569 7.390 7.528 13,797 +0.08(+1.11%)
Oct 12, 2016 7.487 7.487 7.445 7.445 4,888 -0.02(-0.28%)
Oct 11, 2016 7.445 7.517 7.414 7.466 10,464 -0.01(-0.07%)
Oct 10, 2016 7.492 7.502 7.450 7.471 39,480 +0.05(+0.70%)
Oct 07, 2016 7.486 7.486 7.361 7.419 12,457 +0.04(+0.50%)
Oct 06, 2016 7.331 7.404 7.326 7.382 11,533 +0.05(+0.69%)
Oct 05, 2016 7.280 7.388 7.280 7.332 11,227 +0.17(+2.38%)
Oct 04, 2016 7.270 7.290 7.130 7.161 27,032 -0.13(-1.84%)
Oct 03, 2016 7.197 7.321 7.197 7.295 14,508 +0.21(+2.99%)
Sep 30, 2016 7.124 7.181 7.084 7.084 25,449 -0.05(-0.65%)
Sep 29, 2016 7.332 7.337 7.121 7.130 10,749 -0.20(-2.69%)
Sep 28, 2016 7.233 7.328 7.169 7.328 10,906 +0.14(+1.88%)
Sep 27, 2016 7.115 7.203 7.073 7.192 60,839 +0.11(+1.60%)
Sep 26, 2016 7.182 7.182 7.079 7.079 11,363 -0.09(-1.22%)
Sep 23, 2016 7.291 7.311 7.161 7.166 13,007 -0.10(-1.35%)
Sep 22, 2016 7.399 7.399 7.249 7.264 35,829 -0.02(-0.21%)
Sep 21, 2016 7.172 7.280 7.104 7.280 52,544 +0.19(+2.72%)
Sep 20, 2016 7.113 7.149 7.087 7.087 122,634 +0.02(+0.29%)
Sep 19, 2016 7.077 7.112 7.010 7.066 9,196 +0.07(+0.96%)
Sep 16, 2016 6.962 7.025 6.953 6.999 5,137 +0.00(+0.01%)
Sep 15, 2016 6.979 7.048 6.922 6.998 28,651 +0.11(+1.56%)
Sep 14, 2016 6.917 6.938 6.851 6.891 35,240 -0.02(-0.30%)
Sep 13, 2016 7.087 7.087 6.858 6.912 21,873 -0.29(-4.07%)
Sep 12, 2016 7.025 7.216 7.015 7.206 37,698 +0.07(+1.01%)
Sep 09, 2016 7.345 7.345 7.134 7.134 10,789 -0.35(-4.68%)
Sep 08, 2016 7.560 7.582 7.484 7.484 32,526 -0.05(-0.62%)
Sep 07, 2016 7.510 7.541 7.469 7.530 53,576 +0.05(+0.62%)
Sep 06, 2016 7.329 7.517 7.314 7.484 16,281 +0.18(+2.47%)
Sep 02, 2016 7.298 7.304 7.304 7.304 581,459 +0.07(+1.00%)
Sep 01, 2016 7.170 7.252 7.103 7.231 83,482 +0.05(+0.72%)
Aug 31, 2016 7.255 7.260 7.139 7.180 14,929 -0.01(-0.14%)
Aug 30, 2016 7.206 7.206 7.139 7.190 22,074 -0.01(-0.14%)
Aug 29, 2016 7.078 7.247 7.078 7.201 41,914 +0.20(+2.87%)
Aug 26, 2016 7.175 7.288 6.994 7.000 20,625 -0.08(-1.16%)
Aug 25, 2016 7.123 7.123 7.030 7.082 41,969 -0.02(-0.22%)
Aug 24, 2016 7.046 7.154 6.984 7.097 122,366 +0.01(+0.11%)
Aug 23, 2016 7.177 7.226 7.090 7.090 14,667 -0.06(-0.82%)
Aug 22, 2016 7.247 7.262 7.113 7.148 207,816 -0.15(-2.06%)
Aug 19, 2016 7.233 7.298 7.233 7.298 10,445 +0.02(+0.28%)
Aug 18, 2016 7.381 7.381 7.206 7.278 81,773 +0.01(+0.07%)
Aug 17, 2016 7.252 7.293 7.149 7.273 540,425 -0.09(-1.26%)
Aug 16, 2016 7.309 7.427 7.293 7.365 2,462,650 +0.06(+0.85%)
Aug 15, 2016 7.376 7.391 7.304 7.304 29,410 +0.06(+0.78%)
Aug 12, 2016 7.410 7.410 7.247 7.247 3,286 -0.13(-1.75%)
Aug 11, 2016 7.345 7.376 7.288 7.376 5,977 +0.10(+1.35%)
Aug 10, 2016 7.314 7.345 7.278 7.278 53,179 -0.06(-0.77%)
Aug 09, 2016 7.340 7.386 7.285 7.335 27,819 +0.05(+0.71%)
Aug 08, 2016 7.283 7.283 7.283 7.283 219 -0.01(-0.07%)
Aug 05, 2016 7.262 7.289 7.262 7.288 2,019 +0.08(+1.07%)
Aug 04, 2016 7.134 7.247 7.134 7.211 3,079 +0.16(+2.34%)
Aug 03, 2016 6.948 7.056 6.948 7.046 7,585 +0.08(+1.18%)
Aug 02, 2016 6.994 7.005 6.963 6.963 7,615 -0.05(-0.66%)
Aug 01, 2016 7.066 7.097 7.000 7.010 15,325 -0.09(-1.31%)
Jul 29, 2016 7.070 7.113 7.070 7.103 21,044 +0.21(+3.07%)
Jul 28, 2016 6.907 6.974 6.871 6.891 43,538 -0.14(-1.98%)
Jul 27, 2016 7.010 7.030 6.926 7.030 11,920 +0.01(+0.15%)
Jul 26, 2016 7.056 7.056 6.994 7.020 7,157 +0.10(+1.49%)
Jul 25, 2016 7.051 7.051 6.898 6.917 15,637 -0.11(-1.61%)
Jul 22, 2016 6.917 7.030 6.917 7.030 2,353 +0.11(+1.64%)
Jul 21, 2016 6.930 6.953 6.886 6.917 13,594 -0.05(-0.65%)
Jul 20, 2016 7.035 7.035 6.948 6.962 1,460 -0.03(-0.39%)
Jul 19, 2016 6.963 6.990 6.917 6.990 19,203 +0.04(+0.60%)
Jul 18, 2016 6.907 6.963 6.907 6.948 22,866 +0.18(+2.59%)
Jul 15, 2016 6.845 6.850 6.768 6.773 148,636 -0.10(-1.43%)
Jul 14, 2016 6.865 6.943 6.865 6.871 178,300 +0.15(+2.30%)
Jul 13, 2016 6.654 6.748 6.649 6.716 50,953 +0.06(+0.93%)
Jul 12, 2016 6.757 6.819 6.654 6.654 32,274 +0.02(+0.31%)
Jul 11, 2016 6.623 6.695 6.613 6.634 42,613 +0.10(+1.50%)
Jul 08, 2016 6.484 6.592 6.443 6.536 266,253 +0.26(+4.11%)
Jul 07, 2016 6.366 6.427 6.278 6.278 316,687 -0.24(-3.64%)
Jul 05, 2016 6.597 6.597 6.427 6.515 70,349 -0.14(-2.17%)
Jul 01, 2016 6.690 6.659 6.659 6.659 16,140,800 +0.06(+0.86%)
Jun 30, 2016 6.664 6.670 6.517 6.603 396,962 +0.07(+1.11%)
Jun 29, 2016 6.443 6.587 6.443 6.530 713,771 +0.26(+4.10%)
Jun 28, 2016 6.185 6.273 6.185 6.273 40,378 +0.13(+2.10%)
Jun 27, 2016 6.020 6.144 5.953 6.144 118,166 -0.04(-0.58%)
Jun 23, 2016 6.077 6.180 6.180 6.180 69 +0.24(+4.01%)
Jun 22, 2016 6.005 6.005 5.933 5.942 2,910 +0.07(+1.18%)
Jun 20, 2016 5.888 5.872 5.872 5.872 1 +0.12(+2.03%)
Jun 17, 2016 5.755 5.755 5.755 5.755 786 +0.31(+5.61%)
Jun 16, 2016 5.450 5.450 5.450 5.450 982 -0.09(-1.57%)
Jun 15, 2016 5.537 5.537 5.537 5.537 196 -0.04(-0.64%)
Jun 14, 2016 5.562 5.572 5.562 5.572 2,358 -0.09(-1.53%)
Jun 13, 2016 5.654 5.659 5.654 5.659 534 -0.28(-4.79%)
Jun 09, 2016 5.923 5.944 5.944 5.944 2,947 -0.05(-0.76%)
Jun 08, 2016 5.989 5.989 5.989 5.989 451 +0.22(+3.79%)
Jun 07, 2016 5.766 5.776 5.766 5.771 19,260 -0.01(-0.18%)
Jun 06, 2016 5.725 5.781 5.725 5.781 26,474 +0.12(+2.16%)
Jun 03, 2016 5.659 5.663 5.659 5.659 1,650 +0.32(+5.91%)
Jun 01, 2016 5.343 5.343 5.343 5.343 589 +0.00(+0.00%)
May 31, 2016 5.323 5.414 5.323 5.343 5,964 -0.11(-2.04%)
May 24, 2016 5.511 5.455 5.455 5.455 2,947 -0.03(-0.47%)
May 23, 2016 5.481 5.481 5.481 5.481 394 -0.13(-2.38%)
May 20, 2016 5.614 5.614 5.614 5.614 884 -0.06(-1.01%)
May 18, 2016 5.643 5.672 5.672 5.672 1,572 -0.06(-1.10%)
May 17, 2016 5.735 5.735 5.735 5.735 697 -0.15(-2.55%)
May 16, 2016 5.885 5.885 5.885 5.885 410 +0.03(+0.57%)
May 13, 2016 5.852 5.852 5.852 5.852 1,477 -0.25(-4.09%)
May 12, 2016 5.969 6.101 5.883 6.101 1,837 +0.08(+1.36%)
May 11, 2016 6.025 6.025 6.020 6.020 1,043 +0.12(+1.98%)
May 10, 2016 5.806 5.903 5.806 5.903 2,542 +0.41(+7.51%)
May 09, 2016 5.501 5.501 5.475 5.491 13,698 -0.30(-5.19%)
May 04, 2016 5.791 5.792 5.792 5.792 167 -0.05(-0.86%)
May 03, 2016 5.842 5.842 5.842 5.842 196 -0.09(-1.44%)
May 02, 2016 5.984 5.984 5.927 5.927 788 -0.08(-1.35%)
Apr 29, 2016 6.066 6.066 6.008 6.008 6,032 -0.03(-0.45%)
Apr 28, 2016 6.010 6.030 6.010 6.035 5,109 +0.04(+0.68%)
Apr 27, 2016 5.908 5.995 5.908 5.995 4,293 +0.12(+2.01%)
Apr 26, 2016 5.877 5.877 5.877 5.877 410 +0.14(+2.46%)
Apr 22, 2016 5.735 5.736 5.736 5.736 589 -0.08(-1.42%)
Apr 20, 2016 5.806 5.818 5.818 5.818 982 -0.06(-1.09%)
Apr 19, 2016 5.878 5.883 5.860 5.883 3,340 +0.10(+1.67%)
Apr 18, 2016 5.791 5.801 5.781 5.786 5,130 -0.04(-0.71%)
Apr 15, 2016 5.827 5.827 5.827 5.827 2,063 -0.07(-1.25%)
Apr 14, 2016 5.901 5.901 5.901 5.901 345 -0.02(-0.29%)
Apr 13, 2016 5.903 5.939 5.886 5.918 11,757 +0.22(+3.84%)
Apr 12, 2016 5.699 5.699 5.699 5.699 204 +0.01(+0.09%)
Apr 11, 2016 5.663 5.694 5.643 5.694 37,533 +0.18(+3.31%)
Apr 08, 2016 5.409 5.512 5.409 5.512 2,729 +0.21(+3.95%)
Apr 06, 2016 5.302 5.302 5.302 5.302 393 -0.05(-0.91%)
Apr 05, 2016 5.323 5.351 5.323 5.351 1,768 -0.09(-1.63%)
Apr 04, 2016 5.603 5.603 5.425 5.440 46,249 -0.27(-4.66%)
Apr 01, 2016 5.715 5.715 5.706 5.706 1,560 +0.17(+3.06%)
Mar 31, 2016 5.689 5.689 5.537 5.537 3,493 -0.18(-3.20%)
Mar 30, 2016 5.710 5.750 5.699 5.720 2,535 +0.10(+1.70%)
Mar 29, 2016 5.624 5.624 5.624 5.624 607 +0.11(+2.03%)
Mar 28, 2016 5.534 5.534 5.512 5.512 4,181 -0.02(-0.28%)
Mar 23, 2016 5.613 5.527 5.527 5.527 393 -0.23(-3.95%)
Mar 22, 2016 5.704 5.755 5.704 5.755 786 +0.06(+1.12%)
Mar 21, 2016 5.673 5.691 5.673 5.691 2,940 +0.10(+1.84%)
Mar 17, 2016 5.455 5.588 5.588 5.588 590 +0.45(+8.73%)
Mar 16, 2016 4.982 5.140 4.975 5.140 13,376 +0.12(+2.35%)
Mar 15, 2016 5.206 5.207 4.997 5.022 4,789 -0.38(-6.99%)
Mar 14, 2016 5.511 5.526 5.399 5.399 5,663 -0.14(-2.47%)
Mar 11, 2016 5.516 5.535 5.516 5.535 5,448 +0.08(+1.38%)
Mar 10, 2016 5.402 5.460 5.402 5.460 1,693 +0.16(+3.09%)
Mar 09, 2016 5.363 5.363 5.296 5.296 5,704 +0.11(+2.13%)
Mar 04, 2016 5.165 5.185 5.185 5.185 4,917 +0.16(+3.24%)
Mar 03, 2016 4.888 5.023 4.886 5.023 2,559 +0.63(+14.34%)
Feb 24, 2016 4.392 4.393 4.393 4.393 786 +0.02(+0.48%)
Feb 17, 2016 4.362 4.372 4.372 4.372 1,376 +0.23(+5.68%)
Feb 12, 2016 4.138 4.137 4.137 4.137 393 -0.03(-0.76%)
Feb 11, 2016 4.169 4.169 4.169 4.169 983 -0.13(-3.07%)
Feb 08, 2016 4.301 4.301 4.301 4.301 1,967 -0.08(-1.74%)
Feb 05, 2016 4.377 4.377 4.377 4.377 690 -0.02(-0.45%)
Feb 04, 2016 4.402 4.402 4.397 4.397 3,639 +0.44(+11.02%)
Jan 28, 2016 3.960 3.960 3.960 3.960 983 +0.08(+2.10%)
Jan 26, 2016 3.818 3.879 3.879 3.879 6,097 -0.05(-1.29%)
Jan 25, 2016 3.945 3.945 3.930 3.930 2,470 +0.11(+2.93%)
Jan 20, 2016 3.808 3.818 3.818 3.818 1,573 -0.09(-2.35%)
Jan 19, 2016 3.910 3.910 3.910 3.910 324 -0.06(-1.52%)
Jan 15, 2016 3.970 3.970 3.970 3.970 786 -0.10(-2.38%)
Jan 14, 2016 4.067 4.067 4.067 4.067 393 -0.03(-0.77%)
Jan 13, 2016 4.184 4.184 4.072 4.099 1,376 -0.02(-0.46%)
Jan 12, 2016 4.108 4.118 4.108 4.118 983 -0.04(-0.86%)
Jan 07, 2016 4.153 4.153 4.153 4.153 80 -0.19(-4.31%)
Jan 05, 2016 4.341 4.341 4.341 4.341 137 +0.02(+0.45%)
Jan 04, 2016 4.321 4.321 4.316 4.321 3,304 -0.18(-4.06%)
Dec 31, 2015 4.458 4.504 4.504 4.504 1,967 -0.02(-0.48%)
Dec 30, 2015 4.501 4.526 4.501 4.526 1,190 -0.15(-3.17%)
Dec 28, 2015 4.636 4.674 4.674 4.674 5,311 +0.12(+2.58%)
Dec 23, 2015 4.560 4.556 4.556 4.556 2,557 +0.06(+1.39%)
Dec 22, 2015 4.479 4.494 4.460 4.494 2,773 -0.00(-0.09%)
Dec 21, 2015 4.498 4.498 4.498 4.498 196 -0.03(-0.66%)
Dec 18, 2015 4.667 4.667 4.528 4.528 1,081 -0.29(-6.03%)
Dec 17, 2015 4.765 4.818 4.765 4.818 1,614 +0.05(+1.15%)
Dec 16, 2015 4.662 4.763 4.341 4.763 15,878 +0.04(+0.80%)
Dec 14, 2015 4.723 4.726 4.726 4.726 98 -0.16(-3.37%)
Dec 10, 2015 5.002 4.890 4.890 4.890 5,114 -0.16(-3.12%)
Dec 09, 2015 5.068 5.084 5.048 5.048 27,145 +0.09(+1.85%)
Dec 08, 2015 4.875 4.962 4.867 4.957 98,668 -0.08(-1.61%)
Dec 07, 2015 5.033 5.038 5.033 5.038 3,894 -0.00(-0.06%)
Dec 04, 2015 5.063 5.063 5.014 5.041 2,368 -0.08(-1.53%)
Dec 03, 2015 5.119 5.119 5.119 5.119 196 +0.17(+3.39%)
Dec 02, 2015 4.911 4.951 4.890 4.951 7,388 +0.11(+2.27%)
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.