Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.60 -0.10 (-0.85%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 4.990 4.990 4.854 4.859 10,078 -0.15(-3.02%)
Nov 27, 2015 5.086 5.086 5.010 5.010 991 -0.17(-3.30%)
Nov 25, 2015 5.201 5.181 5.181 5.181 1,787 -0.08(-1.54%)
Nov 23, 2015 5.342 5.262 5.262 5.262 1,588 -0.20(-3.72%)
Nov 20, 2015 5.342 5.465 5.342 5.465 5,064 +0.16(+2.95%)
Nov 19, 2015 5.317 5.317 5.309 5.309 2,079 +0.12(+2.22%)
Nov 18, 2015 5.191 5.194 5.191 5.194 903 +0.15(+2.94%)
Nov 17, 2015 5.040 5.045 5.030 5.045 5,163 +0.01(+0.10%)
Nov 16, 2015 4.975 5.040 4.975 5.040 1,489 +0.06(+1.11%)
Nov 13, 2015 4.997 4.997 4.985 4.985 798 -0.12(-2.37%)
Nov 12, 2015 5.063 5.106 5.063 5.106 794 +0.17(+3.48%)
Nov 10, 2015 4.935 4.935 4.935 4.935 198 -0.08(-1.61%)
Nov 09, 2015 5.010 5.050 4.982 5.015 8,726 -0.12(-2.34%)
Nov 06, 2015 5.101 5.135 4.985 5.135 15,492 -0.06(-1.17%)
Nov 05, 2015 5.086 5.196 5.086 5.196 34,842 +0.39(+8.06%)
Nov 02, 2015 4.778 4.809 4.809 4.809 19,462 +0.07(+1.38%)
Oct 30, 2015 4.715 4.743 4.715 4.743 2,780 +0.02(+0.32%)
Oct 28, 2015 4.859 4.728 4.728 4.728 1,390 -0.07(-1.44%)
Oct 27, 2015 4.797 4.797 4.797 4.797 399 -0.07(-1.48%)
Oct 23, 2015 4.884 4.869 4.869 4.869 4,965 +0.01(+0.10%)
Oct 22, 2015 4.841 4.870 4.841 4.864 2,393 +0.07(+1.47%)
Oct 21, 2015 4.794 4.794 4.794 4.794 397 -0.08(-1.65%)
Oct 15, 2015 4.909 4.874 4.874 4.874 397 -0.00(-0.02%)
Oct 14, 2015 4.879 4.879 4.875 4.875 1,590 +0.04(+0.75%)
Oct 13, 2015 4.965 4.965 4.839 4.839 397 -0.04(-0.72%)
Oct 07, 2015 4.874 4.874 4.874 4.874 794 +0.02(+0.31%)
Oct 06, 2015 4.854 4.859 4.854 4.859 2,782 +0.17(+3.54%)
Oct 05, 2015 4.693 4.693 4.693 4.693 419 +0.04(+0.76%)
Oct 02, 2015 4.658 4.658 4.658 4.658 200 +0.24(+5.47%)
Oct 01, 2015 4.512 4.512 4.416 4.416 720 +0.09(+2.10%)
Sep 29, 2015 4.250 4.325 4.325 4.325 47 -0.17(-3.81%)
Sep 25, 2015 4.496 4.496 4.496 4.496 67 +0.06(+1.36%)
Sep 24, 2015 4.174 4.436 4.174 4.436 3,417 +0.09(+1.97%)
Sep 23, 2015 4.355 4.361 4.350 4.350 3,991 -0.06(-1.46%)
Sep 22, 2015 4.520 4.520 4.415 4.415 926 -0.23(-4.86%)
Sep 21, 2015 4.641 4.641 4.641 4.641 540 -0.11(-2.22%)
Sep 18, 2015 4.871 4.882 4.746 4.746 4,305 -0.25(-5.02%)
Sep 17, 2015 4.942 4.997 4.942 4.997 1,494 +0.17(+3.53%)
Sep 15, 2015 4.826 4.826 4.826 4.826 797 +0.11(+2.34%)
Sep 10, 2015 4.651 4.716 4.716 4.716 1 -0.13(-2.59%)
Sep 09, 2015 4.841 4.841 4.841 4.841 6,181 +0.08(+1.65%)
Sep 08, 2015 4.763 4.763 4.763 4.763 869 +0.04(+0.82%)
Sep 04, 2015 4.726 4.724 4.724 4.724 199 -0.06(-1.30%)
Sep 02, 2015 4.851 4.786 4.786 4.786 1,395 -0.03(-0.52%)
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.