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 (%)
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%)
Dec 01, 2015 4.832 4.855 4.832 4.842 3,944 -0.06(-1.31%)
Nov 30, 2015 5.038 5.038 4.901 4.906 9,982 -0.15(-3.02%)
Nov 27, 2015 5.135 5.135 5.058 5.058 981 -0.17(-3.30%)
Nov 25, 2015 5.251 5.231 5.231 5.231 1,770 -0.08(-1.54%)
Nov 23, 2015 5.394 5.313 5.313 5.313 1,573 -0.21(-3.72%)
Nov 20, 2015 5.394 5.518 5.394 5.518 5,016 +0.16(+2.95%)
Nov 19, 2015 5.368 5.368 5.360 5.360 2,059 +0.12(+2.22%)
Nov 18, 2015 5.241 5.244 5.241 5.244 895 +0.15(+2.94%)
Nov 17, 2015 5.089 5.094 5.079 5.094 5,114 +0.01(+0.10%)
Nov 16, 2015 5.023 5.089 5.023 5.089 1,475 +0.06(+1.11%)
Nov 13, 2015 5.046 5.046 5.033 5.033 790 -0.12(-2.37%)
Nov 12, 2015 5.112 5.155 5.112 5.155 786 +0.17(+3.48%)
Nov 10, 2015 4.982 4.982 4.982 4.982 196 -0.08(-1.61%)
Nov 09, 2015 5.058 5.099 5.030 5.063 8,643 -0.12(-2.34%)
Nov 06, 2015 5.150 5.185 5.033 5.185 15,345 -0.06(-1.17%)
Nov 05, 2015 5.135 5.246 5.135 5.246 34,510 +0.39(+8.06%)
Nov 02, 2015 4.824 4.855 4.855 4.855 19,277 +0.07(+1.38%)
Oct 30, 2015 4.760 4.789 4.760 4.789 2,753 +0.02(+0.32%)
Oct 28, 2015 4.906 4.774 4.774 4.774 1,376 -0.07(-1.44%)
Oct 27, 2015 4.843 4.843 4.843 4.843 395 -0.07(-1.48%)
Oct 23, 2015 4.931 4.916 4.916 4.916 4,917 +0.01(+0.10%)
Oct 22, 2015 4.887 4.917 4.887 4.911 2,370 +0.07(+1.47%)
Oct 21, 2015 4.840 4.840 4.840 4.840 393 -0.08(-1.65%)
Oct 15, 2015 4.957 4.921 4.921 4.921 393 -0.00(-0.02%)
Oct 14, 2015 4.926 4.926 4.922 4.922 1,575 +0.04(+0.75%)
Oct 13, 2015 5.012 5.012 4.885 4.885 393 -0.04(-0.72%)
Oct 07, 2015 4.921 4.921 4.921 4.921 786 +0.02(+0.31%)
Oct 06, 2015 4.901 4.906 4.901 4.906 2,755 +0.17(+3.54%)
Oct 05, 2015 4.738 4.738 4.738 4.738 415 +0.04(+0.76%)
Oct 02, 2015 4.702 4.702 4.702 4.702 198 +0.24(+5.47%)
Oct 01, 2015 4.555 4.555 4.458 4.458 714 +0.09(+2.10%)
Sep 29, 2015 4.291 4.367 4.367 4.367 47 -0.17(-3.81%)
Sep 25, 2015 4.540 4.540 4.540 4.540 66 +0.06(+1.36%)
Sep 24, 2015 4.214 4.479 4.214 4.479 3,385 +0.09(+1.97%)
Sep 23, 2015 4.397 4.402 4.392 4.392 3,953 -0.05(-1.10%)
Sep 22, 2015 4.547 4.547 4.441 4.441 921 -0.23(-4.86%)
Sep 21, 2015 4.668 4.668 4.668 4.668 536 -0.11(-2.22%)
Sep 18, 2015 4.900 4.911 4.774 4.774 4,280 -0.25(-5.02%)
Sep 17, 2015 4.971 5.027 4.971 5.027 1,486 +0.17(+3.53%)
Sep 15, 2015 4.855 4.855 4.855 4.855 792 +0.11(+2.34%)
Sep 10, 2015 4.678 4.744 4.744 4.744 1 -0.13(-2.59%)
Sep 09, 2015 4.870 4.870 4.870 4.870 6,144 +0.08(+1.65%)
Sep 08, 2015 4.791 4.791 4.791 4.791 863 +0.04(+0.82%)
Sep 04, 2015 4.754 4.752 4.752 4.752 198 -0.06(-1.30%)
Sep 02, 2015 4.880 4.815 4.815 4.815 1,387 -0.03(-0.52%)
Sep 01, 2015 4.860 4.860 4.835 4.840 1,002 -0.20(-3.91%)
Aug 31, 2015 4.956 5.037 4.880 5.037 2,575 -0.08(-1.62%)
Aug 28, 2015 5.117 5.119 5.117 5.119 1,240 +0.20(+4.15%)
Aug 26, 2015 4.915 4.915 4.915 4.915 396 -0.04(-0.71%)
Aug 25, 2015 5.077 5.077 4.951 4.951 1,268 +0.03(+0.62%)
Aug 24, 2015 4.921 4.921 4.921 4.921 685 -0.38(-7.14%)
Aug 19, 2015 5.400 5.299 5.299 5.299 3 -0.19(-3.49%)
Aug 14, 2015 5.491 5.491 5.491 5.491 97 +0.07(+1.21%)
Aug 13, 2015 5.455 5.455 5.425 5.425 1,228 -0.08(-1.38%)
Aug 12, 2015 5.501 5.501 5.496 5.501 2,908 -0.04(-0.64%)
Aug 11, 2015 5.612 5.612 5.536 5.536 2,692 -0.10(-1.80%)
Aug 10, 2015 5.638 5.638 5.638 5.638 198 +0.08(+1.37%)
Aug 07, 2015 5.582 5.588 5.561 5.561 1,624 -0.16(-2.80%)
Aug 06, 2015 5.722 5.722 5.722 5.722 2,027 -0.07(-1.24%)
Aug 05, 2015 5.809 5.835 5.794 5.794 3,202 -0.15(-2.55%)
Aug 03, 2015 5.945 5.945 5.945 5.945 160 +0.00(+0.07%)
Jul 30, 2015 5.940 5.941 5.941 5.941 3 -0.08(-1.33%)
Jul 29, 2015 6.021 6.021 6.021 6.021 237 +0.12(+2.10%)
Jul 28, 2015 5.897 5.897 5.897 5.897 507 -0.02(-0.30%)
Jul 27, 2015 5.874 5.915 5.874 5.915 693 -0.02(-0.26%)
Jul 24, 2015 5.980 5.980 5.930 5.930 693 -0.17(-2.73%)
Jul 23, 2015 6.238 6.238 6.096 6.096 1,016 -0.25(-3.97%)
Jul 22, 2015 6.349 6.357 6.349 6.349 2,377 -0.22(-3.42%)
Jul 17, 2015 6.636 6.574 6.574 6.574 1,188 -0.14(-2.14%)
Jul 16, 2015 6.717 6.717 6.717 6.717 4,169 -0.04(-0.60%)
Jul 15, 2015 6.747 6.758 6.747 6.758 1,143 -0.00(-0.07%)
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.