Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.60 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.