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 (%)
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.