Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.76 +0.06 (+0.51%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2016 4.350 4.351 4.351 4.351 794 +0.02(+0.48%)
Feb 17, 2016 4.320 4.330 4.330 4.330 1,390 +0.23(+5.68%)
Feb 12, 2016 4.099 4.098 4.098 4.098 397 -0.03(-0.76%)
Feb 11, 2016 4.129 4.129 4.129 4.129 993 -0.13(-3.07%)
Feb 08, 2016 4.260 4.260 4.260 4.260 1,986 -0.08(-1.74%)
Feb 05, 2016 4.335 4.335 4.335 4.335 697 -0.02(-0.45%)
Feb 04, 2016 4.361 4.361 4.355 4.355 3,674 +0.43(+11.02%)
Jan 28, 2016 3.922 3.922 3.922 3.922 993 +0.08(+2.10%)
Jan 26, 2016 3.781 3.842 3.842 3.842 6,156 -0.05(-1.29%)
Jan 25, 2016 3.907 3.907 3.892 3.892 2,494 +0.11(+2.93%)
Jan 20, 2016 3.771 3.781 3.781 3.781 1,588 -0.09(-2.35%)
Jan 19, 2016 3.873 3.873 3.873 3.873 327 -0.06(-1.52%)
Jan 15, 2016 3.933 3.933 3.933 3.933 794 -0.10(-2.38%)
Jan 14, 2016 4.028 4.028 4.028 4.028 397 -0.03(-0.77%)
Jan 13, 2016 4.144 4.144 4.033 4.060 1,390 -0.02(-0.46%)
Jan 12, 2016 4.068 4.079 4.068 4.079 993 -0.04(-0.86%)
Jan 07, 2016 4.114 4.114 4.114 4.114 81 -0.19(-4.31%)
Jan 05, 2016 4.300 4.299 4.299 4.299 139 +0.02(+0.45%)
Jan 04, 2016 4.280 4.280 4.275 4.280 3,336 -0.18(-4.06%)
Dec 31, 2015 4.416 4.461 4.461 4.461 1,986 -0.02(-0.48%)
Dec 30, 2015 4.458 4.483 4.458 4.483 1,201 -0.15(-3.17%)
Dec 28, 2015 4.592 4.629 4.629 4.629 5,362 +0.12(+2.58%)
Dec 23, 2015 4.517 4.513 4.513 4.513 2,581 +0.06(+1.39%)
Dec 22, 2015 4.436 4.451 4.417 4.451 2,800 -0.00(-0.09%)
Dec 21, 2015 4.455 4.455 4.455 4.455 198 -0.03(-0.66%)
Dec 18, 2015 4.622 4.622 4.485 4.485 1,092 -0.29(-6.03%)
Dec 17, 2015 4.720 4.772 4.720 4.772 1,630 +0.05(+1.15%)
Dec 16, 2015 4.617 4.718 4.300 4.718 16,031 +0.04(+0.80%)
Dec 14, 2015 4.678 4.681 4.681 4.681 99 -0.16(-3.37%)
Dec 10, 2015 4.955 4.844 4.844 4.844 5,163 -0.16(-3.12%)
Dec 09, 2015 5.020 5.035 5.000 5.000 27,406 +0.09(+1.85%)
Dec 08, 2015 4.829 4.914 4.820 4.909 99,618 -0.08(-1.61%)
Dec 07, 2015 4.985 4.990 4.985 4.990 3,932 -0.00(-0.06%)
Dec 04, 2015 5.015 5.015 4.966 4.993 2,391 -0.08(-1.53%)
Dec 03, 2015 5.070 5.070 5.070 5.070 198 +0.17(+3.39%)
Dec 02, 2015 4.864 4.904 4.844 4.904 7,459 +0.11(+2.27%)
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.