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 26, 2021 9.064 9.064 8.916 8.938 1,845 -0.27(-2.97%)
Feb 25, 2021 9.511 9.511 9.178 9.212 12,973 -0.46(-4.74%)
Feb 24, 2021 9.625 9.703 9.573 9.671 2,797 +0.13(+1.35%)
Feb 23, 2021 9.527 9.542 9.401 9.542 4,606 +0.17(+1.78%)
Feb 22, 2021 9.214 9.496 9.214 9.375 26,923 -0.42(-4.30%)
Feb 19, 2021 9.743 9.838 9.731 9.796 74,227 +0.18(+1.85%)
Feb 18, 2021 9.709 9.709 9.618 9.618 2,731 -0.26(-2.61%)
Feb 17, 2021 9.860 9.891 9.796 9.875 5,526 +0.03(+0.27%)
Feb 16, 2021 9.936 10.03 9.848 9.848 3,255 -0.03(-0.26%)
Feb 12, 2021 9.803 9.982 9.803 9.874 3,032 +0.06(+0.60%)
Feb 11, 2021 9.868 9.868 9.805 9.815 2,404 +0.08(+0.82%)
Feb 10, 2021 9.746 9.746 9.724 9.735 1,760 -0.11(-1.13%)
Feb 09, 2021 9.784 9.880 9.648 9.846 10,821 -0.14(-1.36%)
Feb 08, 2021 9.921 9.993 9.921 9.982 5,394 +0.17(+1.70%)
Feb 05, 2021 9.830 9.860 9.793 9.815 2,768 +0.18(+1.89%)
Feb 04, 2021 9.739 9.784 9.633 9.633 2,374 -0.15(-1.55%)
Feb 03, 2021 9.739 9.815 9.739 9.784 866 +0.19(+1.94%)
Feb 02, 2021 9.587 9.669 9.504 9.599 8,038 +0.35(+3.81%)
Feb 01, 2021 9.231 9.246 9.231 9.246 1,460 +0.02(+0.25%)
Jan 29, 2021 9.214 9.223 9.214 9.223 2,241 -0.35(-3.64%)
Jan 28, 2021 9.519 9.572 9.466 9.572 4,938 +0.11(+1.20%)
Jan 27, 2021 9.382 9.458 9.382 9.458 2,084 -0.03(-0.28%)
Jan 26, 2021 9.564 9.648 9.485 9.485 2,676 +0.20(+2.17%)
Jan 25, 2021 9.238 9.329 9.180 9.284 7,952 -0.14(-1.45%)
Jan 22, 2021 9.420 9.420 9.420 9.420 395 -0.30(-3.12%)
Jan 21, 2021 9.822 9.822 9.655 9.724 2,216 -0.20(-1.99%)
Jan 20, 2021 9.969 9.969 9.913 9.921 1,761 +0.04(+0.37%)
Jan 19, 2021 9.927 9.941 9.884 9.884 605 -0.12(-1.20%)
Jan 15, 2021 10.14 10.17 10.00 10.00 7,251 -0.33(-3.23%)
Jan 14, 2021 10.36 10.36 10.23 10.34 3,235 +0.30(+2.94%)
Jan 13, 2021 10.08 10.12 9.944 10.04 1,170 -0.06(-0.56%)
Jan 12, 2021 9.678 10.10 9.678 10.10 10,200 +0.45(+4.63%)
Jan 11, 2021 9.860 9.860 9.614 9.652 2,375 -0.30(-3.01%)
Jan 08, 2021 9.822 9.994 9.815 9.951 7,778 +0.42(+4.38%)
Jan 07, 2021 9.640 9.640 9.405 9.534 9,086 -0.12(-1.22%)
Jan 06, 2021 9.671 9.833 9.496 9.652 19,342 -0.11(-1.13%)
Jan 05, 2021 9.678 9.851 9.511 9.762 28,492 -0.15(-1.49%)
Jan 04, 2021 10.28 10.37 9.909 9.909 5,158 -0.25(-2.51%)
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%)
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.