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 (%)
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.