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 (%)
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%)
Nov 02, 2020 7.714 7.714 7.638 7.668 3,307 -0.06(-0.77%)
Oct 30, 2020 7.661 7.775 7.592 7.727 1,582 -0.21(-2.69%)
Oct 29, 2020 7.577 7.941 7.577 7.941 2,112 +0.02(+0.19%)
Oct 28, 2020 7.972 7.979 7.873 7.926 4,411 -0.35(-4.18%)
Oct 27, 2020 8.410 8.410 8.272 8.272 1,537 -0.10(-1.15%)
Oct 26, 2020 8.503 8.503 8.343 8.368 4,764 -0.05(-0.55%)
Oct 23, 2020 8.480 8.480 8.336 8.414 5,141 -0.08(-0.91%)
Oct 22, 2020 8.389 8.569 8.389 8.491 5,434 +0.05(+0.63%)
Oct 21, 2020 8.434 8.450 8.427 8.438 2,096 -0.06(-0.67%)
Oct 20, 2020 8.495 8.495 8.495 8.495 2,721 +0.16(+1.86%)
Oct 19, 2020 8.404 8.487 8.340 8.340 3,947 +0.04(+0.50%)
Oct 16, 2020 8.343 8.343 8.268 8.298 17,666 -0.00(-0.01%)
Oct 15, 2020 8.275 8.299 8.275 8.299 544 -0.07(-0.87%)
Oct 14, 2020 8.503 8.503 8.371 8.371 1,530 +0.12(+1.44%)
Oct 13, 2020 8.230 8.252 8.230 8.252 983 -0.20(-2.33%)
Oct 12, 2020 8.356 8.449 8.356 8.449 1,008 +0.07(+0.82%)
Oct 09, 2020 8.412 8.412 8.252 8.380 1,713 +0.16(+1.97%)
Oct 08, 2020 8.161 8.218 8.161 8.218 2,411 +0.11(+1.36%)
Oct 07, 2020 8.032 8.108 8.025 8.108 8,772 +0.10(+1.23%)
Oct 06, 2020 8.237 8.374 8.010 8.010 3,065 -0.11(-1.40%)
Oct 05, 2020 8.092 8.154 8.092 8.123 1,824 +0.26(+3.24%)
Oct 02, 2020 8.079 8.079 7.858 7.868 8,965 -0.07(-0.92%)
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.