Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 9.373 9.882 9.346 9.851 40,946 +0.44(+4.72%)
Oct 28, 2022 9.368 9.447 9.368 9.407 2,334 -0.03(-0.29%)
Oct 27, 2022 9.206 9.566 9.206 9.434 7,362 +0.29(+3.22%)
Oct 26, 2022 9.329 9.373 9.140 9.140 4,568 -0.29(-3.03%)
Oct 25, 2022 9.487 9.487 9.425 9.425 10,385 -0.09(-0.92%)
Oct 24, 2022 9.513 298 -0.53(-5.25%)
Oct 21, 2022 9.671 10.22 9.671 10.04 3,110,366 +0.37(+3.81%)
Oct 20, 2022 9.654 9.759 9.645 9.671 26,828 +0.11(+1.10%)
Oct 19, 2022 9.487 9.566 9.444 9.566 21,842 +0.08(+0.86%)
Oct 18, 2022 9.417 9.484 9.373 9.484 60,337 +0.18(+1.95%)
Oct 17, 2022 9.302 9.311 9.302 9.303 1,068 +0.20(+2.22%)
Oct 14, 2022 9.136 9.136 9.100 9.100 350 -0.19(-2.08%)
Oct 13, 2022 9.276 9.477 9.276 9.294 350 +0.04(+0.47%)
Oct 12, 2022 9.223 9.311 9.215 9.250 14,663 -0.10(-1.08%)
Oct 11, 2022 9.513 9.513 9.351 9.351 183 -0.18(-1.86%)
Oct 10, 2022 9.540 9.558 9.443 9.528 3,817 +0.07(+0.79%)
Oct 07, 2022 9.453 9.453 9.453 9.453 113 -0.13(-1.36%)
Oct 06, 2022 9.584 9.584 9.584 9.584 130 +0.07(+0.75%)
Oct 05, 2022 9.478 9.557 9.478 9.513 7,973 +0.03(+0.27%)
Oct 04, 2022 9.794 9.794 9.452 9.487 12,826 -0.11(-1.16%)
Oct 03, 2022 9.584 9.598 9.558 9.598 4,155 +0.77(+8.72%)
Sep 30, 2022 8.581 8.828 8.581 8.828 8,326 +0.25(+2.87%)
Sep 29, 2022 8.591 8.591 8.582 8.582 301 -0.23(-2.59%)
Sep 28, 2022 8.819 8.819 8.784 8.811 9,940 +0.06(+0.64%)
Sep 27, 2022 8.906 8.906 8.745 8.755 82,690 -0.06(-0.74%)
Sep 26, 2022 9.109 9.109 8.819 8.819 881 -0.55(-5.90%)
Sep 23, 2022 9.478 9.478 9.276 9.373 2,052 -0.35(-3.58%)
Sep 22, 2022 9.523 9.721 9.523 9.721 260 +0.30(+3.15%)
Sep 21, 2022 9.424 9.424 9.424 9.424 315 +0.01(+0.09%)
Sep 20, 2022 9.415 9.415 9.415 9.415 150 -0.06(-0.68%)
Sep 19, 2022 9.480 9.480 9.480 9.480 101 +0.34(+3.74%)
Sep 16, 2022 9.138 9.138 9.138 9.138 115 -0.06(-0.61%)
Sep 15, 2022 9.190 9.194 9.190 9.194 724 -0.18(-1.92%)
Sep 14, 2022 9.398 9.398 9.374 9.374 697 +0.02(+0.23%)
Sep 13, 2022 9.587 9.587 9.353 9.353 1,920 -0.40(-4.06%)
Sep 12, 2022 9.753 9.761 9.744 9.748 1,502 +0.12(+1.29%)
Sep 09, 2022 9.467 9.624 9.458 9.624 3,006 +0.36(+3.85%)
Sep 08, 2022 9.183 9.268 9.183 9.268 1,352 -0.10(-1.08%)
Sep 07, 2022 9.369 9.369 9.369 9.369 5 +0.06(+0.62%)
Sep 06, 2022 9.303 9.312 9.233 9.312 493 -0.13(-1.37%)
Sep 02, 2022 9.432 9.545 9.432 9.441 1,056 +0.06(+0.66%)
Sep 01, 2022 9.379 9.379 9.379 9.379 62 -0.07(-0.74%)
Aug 31, 2022 9.580 9.632 9.450 9.450 44,501 -0.22(-2.27%)
Aug 30, 2022 9.805 9.805 9.670 9.670 2,546 -0.25(-2.56%)
Aug 29, 2022 9.939 9.956 9.924 9.924 896 +0.10(+0.99%)
Aug 26, 2022 9.848 9.848 9.800 9.826 988 -0.06(-0.66%)
Aug 25, 2022 9.895 9.895 9.839 9.891 696 +0.05(+0.53%)
Aug 24, 2022 9.934 9.943 9.831 9.839 4,852 -0.05(-0.47%)
Aug 23, 2022 9.831 9.886 9.831 9.886 336 +0.31(+3.24%)
Aug 22, 2022 9.450 9.586 9.432 9.575 7,296 -0.04(-0.41%)
Aug 19, 2022 9.587 9.614 9.488 9.614 25,247 -0.11(-1.11%)
Aug 18, 2022 9.831 9.831 9.674 9.722 468 -0.05(-0.53%)
Aug 17, 2022 9.683 9.774 9.683 9.774 9,294 +0.03(+0.34%)
Aug 16, 2022 9.710 9.757 9.709 9.741 4,609 -0.06(-0.65%)
Aug 15, 2022 9.761 9.882 9.761 9.805 1,660 -0.01(-0.13%)
Aug 12, 2022 9.657 9.839 9.652 9.818 5,909 +0.29(+3.03%)
Aug 11, 2022 9.728 9.728 9.529 9.529 4,394 -0.15(-1.58%)
Aug 10, 2022 9.729 9.770 9.649 9.682 84,691 +0.21(+2.20%)
Aug 09, 2022 9.519 9.519 9.398 9.474 3,531 +0.08(+0.90%)
Aug 08, 2022 9.458 9.458 9.389 9.389 33,778 +0.15(+1.62%)
Aug 05, 2022 9.156 9.251 9.156 9.240 6,411 +0.14(+1.49%)
Aug 04, 2022 9.000 9.121 9.000 9.104 30,239 +0.31(+3.48%)
Aug 03, 2022 8.732 8.798 8.714 8.798 1,540 +0.02(+0.21%)
Aug 02, 2022 8.775 8.879 8.775 8.779 2,979 -0.06(-0.62%)
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.