Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.09 -0.05 (-0.42%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 7.961 8.016 7.905 7.936 69,026 +0.09(+1.19%)
Oct 28, 2016 7.884 7.941 7.827 7.843 402,445 -0.11(-1.43%)
Oct 27, 2016 7.952 8.018 7.925 7.956 13,743 +0.05(+0.65%)
Oct 26, 2016 7.946 7.977 7.863 7.905 59,652 -0.07(-0.91%)
Oct 25, 2016 7.941 8.018 7.900 7.977 8,111 +0.04(+0.45%)
Oct 24, 2016 8.013 8.013 7.941 7.941 13,743 +0.10(+1.25%)
Oct 21, 2016 7.780 7.899 7.780 7.843 11,613 -0.03(-0.42%)
Oct 20, 2016 7.786 7.909 7.786 7.876 19,652 +0.07(+0.86%)
Oct 19, 2016 7.832 7.843 7.760 7.809 80,722 +0.02(+0.23%)
Oct 18, 2016 7.734 7.832 7.698 7.791 13,757 +0.18(+2.31%)
Oct 17, 2016 7.543 7.667 7.543 7.616 20,354 +0.07(+0.89%)
Oct 14, 2016 7.616 7.683 7.548 7.548 34,012 +0.02(+0.27%)
Oct 13, 2016 7.416 7.569 7.390 7.528 13,797 +0.08(+1.11%)
Oct 12, 2016 7.487 7.487 7.445 7.445 4,888 -0.02(-0.28%)
Oct 11, 2016 7.445 7.517 7.414 7.466 10,464 -0.01(-0.07%)
Oct 10, 2016 7.492 7.502 7.450 7.471 39,480 +0.05(+0.70%)
Oct 07, 2016 7.486 7.486 7.361 7.419 12,457 +0.04(+0.50%)
Oct 06, 2016 7.331 7.404 7.326 7.382 11,533 +0.05(+0.69%)
Oct 05, 2016 7.280 7.388 7.280 7.332 11,227 +0.17(+2.38%)
Oct 04, 2016 7.270 7.290 7.130 7.161 27,032 -0.13(-1.84%)
Oct 03, 2016 7.197 7.321 7.197 7.295 14,508 +0.21(+2.99%)
Sep 30, 2016 7.124 7.181 7.084 7.084 25,449 -0.05(-0.65%)
Sep 29, 2016 7.332 7.337 7.121 7.130 10,749 -0.20(-2.69%)
Sep 28, 2016 7.233 7.328 7.169 7.328 10,906 +0.14(+1.88%)
Sep 27, 2016 7.115 7.203 7.073 7.192 60,839 +0.11(+1.60%)
Sep 26, 2016 7.182 7.182 7.079 7.079 11,363 -0.09(-1.22%)
Sep 23, 2016 7.291 7.311 7.161 7.166 13,007 -0.10(-1.35%)
Sep 22, 2016 7.399 7.399 7.249 7.264 35,829 -0.02(-0.21%)
Sep 21, 2016 7.172 7.280 7.104 7.280 52,544 +0.19(+2.72%)
Sep 20, 2016 7.113 7.149 7.087 7.087 122,634 +0.02(+0.29%)
Sep 19, 2016 7.077 7.112 7.010 7.066 9,196 +0.07(+0.96%)
Sep 16, 2016 6.962 7.025 6.953 6.999 5,137 +0.00(+0.01%)
Sep 15, 2016 6.979 7.048 6.922 6.998 28,651 +0.11(+1.56%)
Sep 14, 2016 6.917 6.938 6.851 6.891 35,240 -0.02(-0.30%)
Sep 13, 2016 7.087 7.087 6.858 6.912 21,873 -0.29(-4.07%)
Sep 12, 2016 7.025 7.216 7.015 7.206 37,698 +0.07(+1.01%)
Sep 09, 2016 7.345 7.345 7.134 7.134 10,789 -0.35(-4.68%)
Sep 08, 2016 7.560 7.582 7.484 7.484 32,526 -0.05(-0.62%)
Sep 07, 2016 7.510 7.541 7.469 7.530 53,576 +0.05(+0.62%)
Sep 06, 2016 7.329 7.517 7.314 7.484 16,281 +0.18(+2.47%)
Sep 02, 2016 7.298 7.304 7.304 7.304 581,459 +0.07(+1.00%)
Sep 01, 2016 7.170 7.252 7.103 7.231 83,482 +0.05(+0.72%)
Aug 31, 2016 7.255 7.260 7.139 7.180 14,929 -0.01(-0.14%)
Aug 30, 2016 7.206 7.206 7.139 7.190 22,074 -0.01(-0.14%)
Aug 29, 2016 7.078 7.247 7.078 7.201 41,914 +0.20(+2.87%)
Aug 26, 2016 7.175 7.288 6.994 7.000 20,625 -0.08(-1.16%)
Aug 25, 2016 7.123 7.123 7.030 7.082 41,969 -0.02(-0.22%)
Aug 24, 2016 7.046 7.154 6.984 7.097 122,366 +0.01(+0.11%)
Aug 23, 2016 7.177 7.226 7.090 7.090 14,667 -0.06(-0.82%)
Aug 22, 2016 7.247 7.262 7.113 7.148 207,816 -0.15(-2.06%)
Aug 19, 2016 7.233 7.298 7.233 7.298 10,445 +0.02(+0.28%)
Aug 18, 2016 7.381 7.381 7.206 7.278 81,773 +0.01(+0.07%)
Aug 17, 2016 7.252 7.293 7.149 7.273 540,425 -0.09(-1.26%)
Aug 16, 2016 7.309 7.427 7.293 7.365 2,462,650 +0.06(+0.85%)
Aug 15, 2016 7.376 7.391 7.304 7.304 29,410 +0.06(+0.78%)
Aug 12, 2016 7.410 7.410 7.247 7.247 3,286 -0.13(-1.75%)
Aug 11, 2016 7.345 7.376 7.288 7.376 5,977 +0.10(+1.35%)
Aug 10, 2016 7.314 7.345 7.278 7.278 53,179 -0.06(-0.77%)
Aug 09, 2016 7.340 7.386 7.285 7.335 27,819 +0.05(+0.71%)
Aug 08, 2016 7.283 7.283 7.283 7.283 219 -0.01(-0.07%)
Aug 05, 2016 7.262 7.289 7.262 7.288 2,019 +0.08(+1.07%)
Aug 04, 2016 7.134 7.247 7.134 7.211 3,079 +0.16(+2.34%)
Aug 03, 2016 6.948 7.056 6.948 7.046 7,585 +0.08(+1.18%)
Aug 02, 2016 6.994 7.005 6.963 6.963 7,615 -0.05(-0.66%)
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.