Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Alphadex Fund FT (NQ: FBZ )

11.68 +0.08 (+0.69%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 9.214 9.223 9.214 9.223 2,241 -0.35(-3.64%)
Jan 28, 2021 9.519 9.572 9.466 9.572 4,938 +0.11(+1.20%)
Jan 27, 2021 9.382 9.458 9.382 9.458 2,084 -0.03(-0.28%)
Jan 26, 2021 9.564 9.648 9.485 9.485 2,676 +0.20(+2.17%)
Jan 25, 2021 9.238 9.329 9.180 9.284 7,952 -0.14(-1.45%)
Jan 22, 2021 9.420 9.420 9.420 9.420 395 -0.30(-3.12%)
Jan 21, 2021 9.822 9.822 9.655 9.724 2,216 -0.20(-1.99%)
Jan 20, 2021 9.969 9.969 9.913 9.921 1,761 +0.04(+0.37%)
Jan 19, 2021 9.927 9.941 9.884 9.884 605 -0.12(-1.20%)
Jan 15, 2021 10.14 10.17 10.00 10.00 7,251 -0.33(-3.23%)
Jan 14, 2021 10.36 10.36 10.23 10.34 3,235 +0.30(+2.94%)
Jan 13, 2021 10.08 10.12 9.944 10.04 1,170 -0.06(-0.56%)
Jan 12, 2021 9.678 10.10 9.678 10.10 10,200 +0.45(+4.63%)
Jan 11, 2021 9.860 9.860 9.614 9.652 2,375 -0.30(-3.01%)
Jan 08, 2021 9.822 9.994 9.815 9.951 7,778 +0.42(+4.38%)
Jan 07, 2021 9.640 9.640 9.405 9.534 9,086 -0.12(-1.22%)
Jan 06, 2021 9.671 9.833 9.496 9.652 19,342 -0.11(-1.13%)
Jan 05, 2021 9.678 9.851 9.511 9.762 28,492 -0.15(-1.49%)
Jan 04, 2021 10.28 10.37 9.909 9.909 5,158 -0.25(-2.51%)
Dec 31, 2020 10.16 10.16 10.16 3,870 +0.06(+0.60%)
Dec 30, 2020 10.10 10.16 10.10 10.10 3,870 -0.07(-0.71%)
Dec 29, 2020 10.08 10.23 10.07 10.18 1,317 +0.15(+1.54%)
Dec 28, 2020 10.06 10.07 9.917 10.02 4,079 -0.04(-0.39%)
Dec 24, 2020 9.997 10.06 9.997 10.06 263 +0.03(+0.32%)
Dec 23, 2020 10.08 10.13 10.00 10.03 1,368 -0.01(-0.12%)
Dec 22, 2020 10.05 10.05 10.03 10.04 965 +0.10(+0.96%)
Dec 21, 2020 9.974 10.10 9.807 9.944 7,861 -0.41(-3.96%)
Dec 18, 2020 10.32 10.35 10.27 10.35 4,482 +0.08(+0.73%)
Dec 17, 2020 10.34 10.35 10.20 10.28 1,060 +0.12(+1.20%)
Dec 16, 2020 10.03 10.16 10.03 10.16 5,284 +0.05(+0.49%)
Dec 15, 2020 10.06 10.16 9.959 10.11 4,755 +0.20(+2.03%)
Dec 14, 2020 10.15 10.15 9.906 9.906 46,492 -0.17(-1.69%)
Dec 11, 2020 9.898 10.16 9.898 10.08 10,283 +0.11(+1.06%)
Dec 10, 2020 10.02 10.05 9.784 9.970 13,454 +0.34(+3.50%)
Dec 09, 2020 9.883 9.883 9.633 9.633 1,903 -0.18(-1.85%)
Dec 08, 2020 9.879 9.879 9.781 9.815 1,301 +0.04(+0.46%)
Dec 07, 2020 9.982 10.01 9.770 9.770 1,092 -0.01(-0.07%)
Dec 04, 2020 9.769 9.777 9.736 9.776 2,505 +0.20(+2.05%)
Dec 03, 2020 9.784 9.784 9.580 9.580 917 +0.14(+1.45%)
Dec 02, 2020 9.481 9.481 9.443 9.443 2,313 +0.04(+0.40%)
Dec 01, 2020 9.329 9.458 9.304 9.405 6,068 +0.34(+3.77%)
Nov 30, 2020 9.246 9.246 9.064 9.064 1,383 -0.25(-2.73%)
Nov 27, 2020 9.291 9.466 9.253 9.318 6,196 +0.10(+1.11%)
Nov 25, 2020 9.140 9.216 9.117 9.216 5,405 +0.14(+1.59%)
Nov 24, 2020 8.973 9.071 8.973 9.071 2,323 +0.16(+1.85%)
Nov 23, 2020 9.125 9.125 8.907 8.907 1,243 -0.20(-2.22%)
Nov 20, 2020 9.109 9.109 9.109 85 +0.00(+0.00%)
Nov 19, 2020 9.083 9.132 9.034 9.109 3,831 +0.07(+0.81%)
Nov 18, 2020 9.180 9.180 8.980 9.036 6,528 -0.09(-0.97%)
Nov 17, 2020 9.018 9.125 8.935 9.125 6,996 +0.20(+2.21%)
Nov 16, 2020 8.885 8.961 8.844 8.927 3,942 +0.12(+1.38%)
Nov 13, 2020 8.609 8.806 8.609 8.806 9,228 +0.16(+1.84%)
Nov 12, 2020 8.571 8.647 8.571 8.647 2,391 -0.15(-1.72%)
Nov 11, 2020 8.837 8.897 8.768 8.798 5,282 -0.17(-1.88%)
Nov 10, 2020 9.011 9.011 8.945 8.967 792 +0.06(+0.64%)
Nov 09, 2020 9.049 9.094 8.867 8.911 4,255 +0.07(+0.84%)
Nov 06, 2020 8.602 8.879 8.586 8.836 7,119 +0.25(+2.88%)
Nov 05, 2020 8.405 8.589 8.405 8.589 334 +0.49(+6.08%)
Nov 04, 2020 7.902 8.097 7.902 8.097 1,102 +0.23(+2.94%)
Nov 03, 2020 7.865 7.865 7.865 7.865 16,997 +0.20(+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.