Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Alphadex Fund FT (NQ: FBZ )

11.60 -0.10 (-0.85%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 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 (%)
Feb 28, 2023 9.267 9.267 9.054 9.054 302 -0.35(-3.68%)
Feb 27, 2023 9.250 9.400 9.250 9.400 686 +0.15(+1.63%)
Feb 24, 2023 9.276 9.498 9.250 9.250 3,926 -0.31(-3.25%)
Feb 23, 2023 9.489 9.666 9.480 9.560 1,169 +0.12(+1.22%)
Feb 22, 2023 9.454 9.764 9.374 9.445 9,022 -0.20(-2.02%)
Feb 21, 2023 9.728 9.728 9.462 9.640 5,742 -0.01(-0.09%)
Feb 17, 2023 9.445 9.649 9.445 9.649 624 +0.21(+2.26%)
Feb 16, 2023 9.418 9.436 9.418 9.436 622 -0.22(-2.30%)
Feb 15, 2023 9.436 9.657 9.436 9.657 2,119 +0.32(+3.42%)
Feb 14, 2023 9.533 9.533 9.338 9.338 796 -0.18(-1.91%)
Feb 13, 2023 9.400 9.564 9.400 9.520 4,021 +0.20(+2.14%)
Feb 10, 2023 9.320 9.320 9.320 9.320 316 +0.04(+0.38%)
Feb 09, 2023 9.400 9.533 9.285 9.285 6,831 -0.20(-2.06%)
Feb 08, 2023 9.498 9.498 9.454 9.480 283 +0.08(+0.85%)
Feb 07, 2023 9.454 9.454 9.400 9.400 284 -0.12(-1.21%)
Feb 06, 2023 9.356 9.516 9.356 9.516 1,244 +0.00(+0.00%)
Feb 03, 2023 9.604 9.604 9.498 9.516 3,701 -0.32(-3.25%)
Feb 02, 2023 10.06 10.06 9.711 9.835 3,225 -0.17(-1.68%)
Feb 01, 2023 9.835 10.00 9.826 10.00 6,128 -0.01(-0.09%)
Jan 31, 2023 10.01 10.01 10.01 10.01 343 +0.18(+1.85%)
Jan 30, 2023 9.906 9.987 9.830 9.830 938 -0.05(-0.54%)
Jan 27, 2023 9.817 9.884 9.817 9.884 691 -0.22(-2.15%)
Jan 26, 2023 10.02 10.15 9.977 10.10 3,725 +0.11(+1.11%)
Jan 25, 2023 9.990 9.990 9.990 9.990 105 +0.19(+1.95%)
Jan 24, 2023 9.799 9.799 9.799 9.799 206 +0.17(+1.75%)
Jan 23, 2023 9.675 9.764 9.631 9.631 7,426 -0.05(-0.55%)
Jan 20, 2023 9.835 9.835 9.640 9.684 5,666 -0.11(-1.09%)
Jan 19, 2023 9.666 9.790 9.666 9.790 1,368 +0.08(+0.82%)
Jan 18, 2023 9.924 9.941 9.711 9.711 3,809 -0.06(-0.64%)
Jan 17, 2023 9.737 9.808 9.737 9.773 1,056 +0.00(+0.00%)
Jan 13, 2023 9.746 9.773 9.720 9.773 3,229 -0.04(-0.36%)
Jan 12, 2023 9.720 10.02 9.684 9.808 526,881 +0.01(+0.09%)
Jan 11, 2023 9.542 9.799 9.533 9.799 2,697 +0.34(+3.56%)
Jan 10, 2023 9.329 9.551 9.329 9.462 1,395 +0.16(+1.71%)
Jan 09, 2023 9.285 9.391 9.161 9.303 23,079 +0.04(+0.38%)
Jan 06, 2023 9.223 9.320 9.153 9.267 6,090,337 +0.26(+2.85%)
Jan 05, 2023 8.859 9.046 8.859 9.010 27,208 +0.24(+2.69%)
Jan 04, 2023 8.726 8.780 8.700 8.774 29,219 +0.03(+0.35%)
Jan 03, 2023 9.010 9.019 8.674 8.744 4,573 -0.54(-5.83%)
Dec 30, 2022 9.338 9.383 9.285 9.285 4,321 -0.12(-1.29%)
Dec 29, 2022 9.480 9.480 9.347 9.406 637 -0.11(-1.15%)
Dec 28, 2022 9.489 9.524 9.325 9.516 8,117 +0.29(+3.17%)
Dec 27, 2022 9.311 9.311 9.170 9.223 4,252 -0.32(-3.37%)
Dec 23, 2022 9.569 9.693 9.516 9.544 13,935 +0.08(+0.85%)
Dec 22, 2022 9.513 9.601 9.339 9.464 8,095 +0.09(+0.91%)
Dec 21, 2022 9.329 9.421 9.303 9.378 12,026 +0.01(+0.06%)
Dec 20, 2022 9.303 9.470 9.294 9.373 5,980 +0.36(+3.97%)
Dec 19, 2022 8.969 9.039 8.969 9.015 3,398 +0.09(+1.01%)
Dec 16, 2022 9.030 9.030 8.925 8.925 8,419 +0.00(+0.00%)
Dec 15, 2022 9.109 9.267 8.925 8.925 42,494 -0.17(-1.86%)
Dec 14, 2022 8.802 9.188 8.802 9.094 5,518 +0.15(+1.65%)
Dec 13, 2022 9.250 9.320 8.863 8.946 14,976 -0.24(-2.66%)
Dec 12, 2022 9.171 9.197 8.779 9.190 6,790 -0.24(-2.59%)
Dec 09, 2022 9.364 9.469 9.303 9.434 1,999,374 +0.17(+1.80%)
Dec 08, 2022 9.548 9.592 9.267 9.267 6,171 -0.18(-1.95%)
Dec 07, 2022 9.469 9.504 9.395 9.452 258,884 +0.03(+0.28%)
Dec 06, 2022 9.382 9.487 9.294 9.425 9,257 +0.19(+2.09%)
Dec 05, 2022 9.531 9.557 9.232 9.232 7,535 -0.44(-4.54%)
Dec 02, 2022 9.680 9.724 9.610 9.671 269,819 +0.04(+0.46%)
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.