Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

13.22 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 13.80 13.91 13.72 13.72 13,140 -0.09(-0.65%)
Sep 29, 2016 14.20 14.21 13.79 13.81 5,550 -0.38(-2.69%)
Sep 28, 2016 14.01 14.19 13.89 14.19 5,631 +0.26(+1.88%)
Sep 27, 2016 13.78 13.95 13.70 13.93 31,412 +0.22(+1.60%)
Sep 26, 2016 13.91 13.91 13.71 13.71 5,867 -0.17(-1.22%)
Sep 23, 2016 14.12 14.16 13.87 13.88 6,716 -0.19(-1.35%)
Sep 22, 2016 14.33 14.33 14.04 14.07 18,499 -0.03(-0.21%)
Sep 21, 2016 13.89 14.10 13.76 14.10 27,129 +0.35(+2.55%)
Sep 20, 2016 13.80 13.87 13.75 13.75 63,209 +0.04(+0.29%)
Sep 19, 2016 13.73 13.80 13.60 13.71 4,740 +0.13(+0.96%)
Sep 16, 2016 13.51 13.63 13.49 13.58 2,648 +0.00(+0.01%)
Sep 15, 2016 13.54 13.68 13.43 13.58 14,768 +0.21(+1.56%)
Sep 14, 2016 13.42 13.46 13.29 13.37 18,164 -0.04(-0.30%)
Sep 13, 2016 13.75 13.75 13.30 13.41 11,274 -0.57(-4.07%)
Sep 12, 2016 13.63 14.00 13.61 13.98 19,431 +0.14(+1.01%)
Sep 09, 2016 14.25 14.25 13.84 13.84 5,561 -0.68(-4.68%)
Sep 08, 2016 14.67 14.71 14.52 14.52 16,765 -0.09(-0.62%)
Sep 07, 2016 14.57 14.63 14.49 14.61 27,615 +0.09(+0.62%)
Sep 06, 2016 14.22 14.58 14.19 14.52 8,392 +0.35(+2.47%)
Sep 02, 2016 14.16 14.17 14.17 14.17 299,700 +0.14(+1.00%)
Sep 01, 2016 13.91 14.07 13.78 14.03 43,029 +0.10(+0.72%)
Aug 31, 2016 14.07 14.09 13.85 13.93 7,695 -0.02(-0.14%)
Aug 30, 2016 13.98 13.98 13.85 13.95 11,378 -0.02(-0.14%)
Aug 29, 2016 13.73 14.06 13.73 13.97 21,604 +0.39(+2.87%)
Aug 26, 2016 13.92 14.14 13.57 13.58 10,631 -0.16(-1.16%)
Aug 25, 2016 13.82 13.82 13.64 13.74 21,632 -0.03(-0.22%)
Aug 24, 2016 13.67 13.88 13.55 13.77 63,071 +0.01(+0.11%)
Aug 23, 2016 13.92 14.02 13.76 13.76 7,560 -0.11(-0.82%)
Aug 22, 2016 14.06 14.09 13.80 13.87 107,114 -0.29(-2.06%)
Aug 19, 2016 14.03 14.16 14.03 14.16 5,384 +0.04(+0.28%)
Aug 18, 2016 14.32 14.32 13.98 14.12 42,148 +0.01(+0.07%)
Aug 17, 2016 14.07 14.15 13.87 14.11 278,550 -0.18(-1.26%)
Aug 16, 2016 14.18 14.41 14.15 14.29 1,269,316 +0.12(+0.85%)
Aug 15, 2016 14.31 14.34 14.17 14.17 15,159 +0.11(+0.78%)
Aug 12, 2016 14.38 14.38 14.06 14.06 1,694 -0.25(-1.75%)
Aug 11, 2016 14.25 14.31 14.14 14.31 3,081 +0.19(+1.35%)
Aug 10, 2016 14.19 14.25 14.12 14.12 27,410 -0.11(-0.77%)
Aug 09, 2016 14.24 14.33 14.13 14.23 14,339 +0.10(+0.71%)
Aug 08, 2016 14.13 14.13 14.13 14.13 113 -0.01(-0.07%)
Aug 05, 2016 14.09 14.14 14.09 14.14 1,041 +0.15(+1.07%)
Aug 04, 2016 13.84 14.06 13.84 13.99 1,587 +0.32(+2.34%)
Aug 03, 2016 13.48 13.69 13.48 13.67 3,910 +0.16(+1.18%)
Aug 02, 2016 13.57 13.59 13.51 13.51 3,925 -0.09(-0.66%)
Aug 01, 2016 13.71 13.77 13.58 13.60 7,899 -0.18(-1.31%)
Jul 29, 2016 13.72 13.80 13.72 13.78 10,847 +0.41(+3.07%)
Jul 28, 2016 13.40 13.53 13.33 13.37 22,441 -0.27(-1.98%)
Jul 27, 2016 13.60 13.64 13.44 13.64 6,144 +0.02(+0.15%)
Jul 26, 2016 13.69 13.69 13.57 13.62 3,689 +0.20(+1.49%)
Jul 25, 2016 13.68 13.68 13.38 13.42 8,060 -0.22(-1.61%)
Jul 22, 2016 13.42 13.64 13.42 13.64 1,213 +0.22(+1.64%)
Jul 21, 2016 13.44 13.49 13.36 13.42 7,007 -0.09(-0.65%)
Jul 20, 2016 13.65 13.65 13.48 13.51 753 -0.05(-0.39%)
Jul 19, 2016 13.51 13.56 13.42 13.56 9,898 +0.08(+0.60%)
Jul 18, 2016 13.40 13.51 13.40 13.48 11,786 +0.34(+2.59%)
Jul 15, 2016 13.28 13.29 13.13 13.14 76,611 -0.19(-1.43%)
Jul 14, 2016 13.32 13.47 13.32 13.33 91,901 +0.30(+2.30%)
Jul 13, 2016 12.91 13.09 12.90 13.03 26,263 +0.12(+0.93%)
Jul 12, 2016 13.11 13.23 12.91 12.91 16,635 +0.04(+0.31%)
Jul 11, 2016 12.85 12.99 12.83 12.87 21,964 +0.19(+1.50%)
Jul 08, 2016 12.58 12.79 12.50 12.68 137,234 +0.50(+4.11%)
Jul 07, 2016 12.35 12.47 12.18 12.18 163,229 -0.46(-3.64%)
Jul 05, 2016 12.80 12.80 12.47 12.64 36,260 -0.28(-2.17%)
Jul 01, 2016 12.98 12.92 12.92 12.92 8,319,400 +0.11(+0.86%)
Jun 30, 2016 12.93 12.94 12.64 12.81 204,605 +0.14(+1.11%)
Jun 29, 2016 12.50 12.78 12.50 12.67 367,897 +0.50(+4.10%)
Jun 28, 2016 12.00 12.17 12.00 12.17 20,812 +0.25(+2.10%)
Jun 27, 2016 11.68 11.92 11.55 11.92 60,906 -0.07(-0.58%)
Jun 23, 2016 11.79 11.99 11.99 11.99 36 +0.46(+4.01%)
Jun 22, 2016 11.65 11.65 11.51 11.53 1,500 -0.01(-0.10%)
Jun 20, 2016 11.57 11.54 11.54 11.54 1 +0.23(+2.03%)
Jun 17, 2016 11.31 11.31 11.31 11.31 400 +0.60(+5.61%)
Jun 16, 2016 10.71 10.71 10.71 10.71 500 -0.17(-1.57%)
Jun 15, 2016 10.88 10.88 10.88 10.88 100 -0.07(-0.64%)
Jun 14, 2016 10.93 10.95 10.93 10.95 1,200 -0.17(-1.53%)
Jun 13, 2016 11.11 11.12 11.11 11.12 272 -0.56(-4.79%)
Jun 09, 2016 11.64 11.68 11.68 11.68 1,500 -0.09(-0.76%)
Jun 08, 2016 11.77 11.77 11.77 11.77 230 +0.43(+3.79%)
Jun 07, 2016 11.33 11.35 11.33 11.34 9,801 -0.02(-0.18%)
Jun 06, 2016 11.25 11.36 11.25 11.36 13,472 +0.24(+2.16%)
Jun 03, 2016 11.12 11.13 11.12 11.12 840 +0.62(+5.91%)
Jun 01, 2016 10.50 10.50 10.50 10.50 300 +0.00(+0.00%)
May 31, 2016 10.46 10.64 10.46 10.50 3,035 -0.22(-2.04%)
May 24, 2016 10.83 10.72 10.72 10.72 1,500 -0.05(-0.47%)
May 23, 2016 10.77 10.77 10.77 10.77 201 -0.26(-2.38%)
May 20, 2016 11.03 11.03 11.03 11.03 450 -0.11(-1.01%)
May 18, 2016 11.09 11.15 11.15 11.15 800 -0.12(-1.10%)
May 17, 2016 11.27 11.27 11.27 11.27 355 -0.29(-2.55%)
May 16, 2016 11.56 11.56 11.56 11.56 209 +0.06(+0.57%)
May 13, 2016 11.50 11.50 11.50 11.50 752 -0.49(-4.09%)
May 12, 2016 11.73 11.99 11.56 11.99 935 +0.16(+1.36%)
May 11, 2016 11.84 11.84 11.83 11.83 531 +0.23(+1.98%)
May 10, 2016 11.41 11.60 11.41 11.60 1,294 +0.81(+7.51%)
May 09, 2016 10.81 10.81 10.76 10.79 6,971 -0.59(-5.19%)
May 04, 2016 11.38 11.38 11.38 11.38 85 -0.10(-0.86%)
May 03, 2016 11.48 11.48 11.48 11.48 100 -0.17(-1.44%)
May 02, 2016 11.76 11.76 11.65 11.65 401 -0.16(-1.35%)
Apr 29, 2016 11.92 11.92 11.81 11.81 3,070 -0.05(-0.45%)
Apr 28, 2016 11.81 11.85 11.81 11.86 2,600 +0.08(+0.68%)
Apr 27, 2016 11.61 11.78 11.61 11.78 2,185 +0.23(+2.01%)
Apr 26, 2016 11.55 11.55 11.55 11.55 209 +0.28(+2.46%)
Apr 22, 2016 11.27 11.27 11.27 11.27 300 -0.16(-1.42%)
Apr 20, 2016 11.41 11.43 11.43 11.43 500 -0.13(-1.09%)
Apr 19, 2016 11.55 11.56 11.52 11.56 1,700 +0.19(+1.67%)
Apr 18, 2016 11.38 11.40 11.36 11.37 2,611 -0.08(-0.71%)
Apr 15, 2016 11.45 11.45 11.45 11.45 1,050 -0.15(-1.25%)
Apr 14, 2016 11.60 11.60 11.60 11.60 176 -0.03(-0.29%)
Apr 13, 2016 11.60 11.67 11.57 11.63 5,983 +0.43(+3.84%)
Apr 12, 2016 11.20 11.20 11.20 11.20 104 +0.01(+0.09%)
Apr 11, 2016 11.13 11.19 11.09 11.19 19,100 +0.36(+3.31%)
Apr 08, 2016 10.63 10.83 10.63 10.83 1,389 +0.41(+3.95%)
Apr 06, 2016 10.42 10.42 10.42 10.42 200 -0.10(-0.91%)
Apr 05, 2016 10.46 10.52 10.46 10.52 900 -0.17(-1.63%)
Apr 04, 2016 11.01 11.01 10.66 10.69 23,535 -0.52(-4.66%)
Apr 01, 2016 11.23 11.23 11.21 11.21 794 +0.33(+3.06%)
Mar 31, 2016 11.18 11.18 10.88 10.88 1,778 -0.36(-3.20%)
Mar 30, 2016 11.22 11.30 11.20 11.24 1,290 +0.19(+1.70%)
Mar 29, 2016 11.05 11.05 11.05 11.05 309 +0.22(+2.03%)
Mar 28, 2016 10.88 10.88 10.83 10.83 2,128 -0.03(-0.28%)
Mar 23, 2016 11.03 10.86 10.86 10.86 200 -0.46(-4.04%)
Mar 22, 2016 11.22 11.32 11.22 11.32 400 +0.13(+1.12%)
Mar 21, 2016 11.16 11.19 11.16 11.19 1,495 +0.20(+1.84%)
Mar 17, 2016 10.73 10.99 10.99 10.99 300 +0.88(+8.73%)
Mar 16, 2016 9.800 10.11 9.786 10.11 6,800 +0.23(+2.35%)
Mar 15, 2016 10.24 10.24 9.830 9.878 2,435 -0.74(-6.98%)
Mar 14, 2016 10.84 10.87 10.62 10.62 2,879 -0.27(-2.47%)
Mar 11, 2016 10.85 10.89 10.85 10.89 2,770 +0.15(+1.38%)
Mar 10, 2016 10.63 10.74 10.63 10.74 861 +0.32(+3.09%)
Mar 09, 2016 10.55 10.55 10.42 10.42 2,900 +0.22(+2.13%)
Mar 04, 2016 10.16 10.20 10.20 10.20 2,500 +0.32(+3.24%)
Mar 03, 2016 9.615 9.880 9.611 9.880 1,301 +1.24(+14.34%)
Feb 24, 2016 8.640 8.641 8.641 8.641 400 +0.04(+0.48%)
Feb 17, 2016 8.580 8.600 8.600 8.600 700 +0.46(+5.68%)
Feb 12, 2016 8.140 8.138 8.138 8.138 200 -0.06(-0.76%)
Feb 11, 2016 8.200 8.200 8.200 8.200 500 -0.26(-3.07%)
Feb 08, 2016 8.460 8.460 8.460 8.460 1,000 -0.15(-1.74%)
Feb 05, 2016 8.610 8.610 8.610 8.610 351 -0.04(-0.45%)
Feb 04, 2016 8.660 8.660 8.649 8.649 1,850 +0.86(+11.02%)
Jan 28, 2016 7.790 7.790 7.790 7.790 500 +0.16(+2.10%)
Jan 26, 2016 7.510 7.630 7.630 7.630 3,100 -0.10(-1.29%)
Jan 25, 2016 7.760 7.760 7.730 7.730 1,256 +0.22(+2.93%)
Jan 20, 2016 7.490 7.510 7.510 7.510 800 -0.18(-2.35%)
Jan 19, 2016 7.691 7.691 7.691 7.691 165 -0.12(-1.52%)
Jan 15, 2016 7.810 7.810 7.810 7.810 400 -0.19(-2.38%)
Jan 14, 2016 8.000 8.000 8.000 8.000 200 -0.06(-0.77%)
Jan 13, 2016 8.230 8.230 8.010 8.062 700 -0.04(-0.46%)
Jan 12, 2016 8.080 8.100 8.080 8.100 500 -0.07(-0.86%)
Jan 07, 2016 8.170 8.170 8.170 8.170 41 -0.37(-4.31%)
Jan 05, 2016 8.540 8.538 8.538 8.538 70 +0.04(+0.45%)
Jan 04, 2016 8.500 8.500 8.490 8.500 1,680 -0.36(-4.06%)
Dec 31, 2015 8.770 8.860 8.860 8.860 1,000 -0.04(-0.48%)
Dec 30, 2015 8.854 8.903 8.854 8.903 605 -0.29(-3.17%)
Dec 28, 2015 9.120 9.194 9.194 9.194 2,700 +0.23(+2.58%)
Dec 23, 2015 8.970 8.963 8.963 8.963 1,300 +0.12(+1.39%)
Dec 22, 2015 8.810 8.840 8.773 8.840 1,410 -0.01(-0.09%)
Dec 21, 2015 8.848 8.848 8.848 8.848 100 -0.06(-0.66%)
Dec 18, 2015 9.180 9.180 8.907 8.907 550 -0.57(-6.03%)
Dec 17, 2015 9.374 9.478 9.374 9.478 821 +0.11(+1.15%)
Dec 16, 2015 9.170 9.370 8.540 9.370 8,072 +0.07(+0.80%)
Dec 14, 2015 9.290 9.296 9.296 9.296 50 -0.32(-3.37%)
Dec 10, 2015 9.840 9.620 9.620 9.620 2,600 -0.31(-3.12%)
Dec 09, 2015 9.970 10.00 9.930 9.930 13,800 +0.18(+1.85%)
Dec 08, 2015 9.590 9.760 9.573 9.750 50,160 -0.16(-1.61%)
Dec 07, 2015 9.900 9.910 9.900 9.910 1,980 -0.01(-0.06%)
Dec 04, 2015 9.960 9.960 9.863 9.916 1,204 -0.15(-1.53%)
Dec 03, 2015 10.07 10.07 10.07 10.07 100 +0.33(+3.39%)
Dec 02, 2015 9.660 9.740 9.620 9.740 3,756 +0.22(+2.27%)
Dec 01, 2015 9.504 9.550 9.504 9.524 2,005 -0.13(-1.31%)
Nov 30, 2015 9.910 9.910 9.640 9.650 5,075 -0.30(-3.02%)
Nov 27, 2015 10.10 10.10 9.950 9.950 499 -0.34(-3.30%)
Nov 25, 2015 10.33 10.29 10.29 10.29 900 -0.16(-1.54%)
Nov 23, 2015 10.61 10.45 10.45 10.45 800 -0.40(-3.72%)
Nov 20, 2015 10.61 10.85 10.61 10.85 2,550 +0.31(+2.95%)
Nov 19, 2015 10.56 10.56 10.54 10.54 1,047 +0.23(+2.22%)
Nov 18, 2015 10.31 10.31 10.31 10.31 455 +0.29(+2.94%)
Nov 17, 2015 10.01 10.02 9.990 10.02 2,600 +0.01(+0.10%)
Nov 16, 2015 9.880 10.01 9.880 10.01 750 +0.11(+1.11%)
Nov 13, 2015 9.925 9.925 9.900 9.900 402 -0.24(-2.37%)
Nov 12, 2015 10.05 10.14 10.05 10.14 400 +0.34(+3.48%)
Nov 10, 2015 9.800 9.800 9.800 9.800 100 -0.16(-1.61%)
Nov 09, 2015 9.950 10.03 9.895 9.960 4,394 -0.24(-2.34%)
Nov 06, 2015 10.13 10.20 9.900 10.20 7,801 -0.12(-1.17%)
Nov 05, 2015 10.10 10.32 10.10 10.32 17,544 +0.77(+8.06%)
Nov 02, 2015 9.490 9.550 9.550 9.550 9,800 +0.13(+1.38%)
Oct 30, 2015 9.364 9.420 9.364 9.420 1,400 +0.03(+0.32%)
Oct 28, 2015 9.650 9.390 9.390 9.390 700 -0.14(-1.44%)
Oct 27, 2015 9.527 9.527 9.527 9.527 201 -0.14(-1.48%)
Oct 23, 2015 9.700 9.670 9.670 9.670 2,500 +0.01(+0.10%)
Oct 22, 2015 9.613 9.672 9.613 9.660 1,205 +0.14(+1.47%)
Oct 21, 2015 9.520 9.520 9.520 9.520 200 -0.16(-1.65%)
Oct 15, 2015 9.750 9.680 9.680 9.680 200 -0.00(-0.02%)
Oct 14, 2015 9.690 9.690 9.682 9.682 801 +0.07(+0.75%)
Oct 13, 2015 9.860 9.860 9.610 9.610 200 -0.07(-0.72%)
Oct 07, 2015 9.680 9.680 9.680 9.680 400 +0.03(+0.31%)
Oct 06, 2015 9.640 9.650 9.640 9.650 1,401 +0.33(+3.54%)
Oct 05, 2015 9.320 9.320 9.320 9.320 211 +0.07(+0.76%)
Oct 02, 2015 9.250 9.250 9.250 9.250 101 +0.48(+5.47%)
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.