Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.09 -0.05 (-0.42%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 11.06 11.06 10.86 10.87 2,519 -0.06(-0.57%)
May 27, 2022 10.86 10.97 10.85 10.94 3,038 +0.04(+0.39%)
May 26, 2022 10.73 10.89 10.73 10.89 2,393 +0.18(+1.70%)
May 25, 2022 10.70 10.72 10.69 10.71 869 -0.07(-0.66%)
May 24, 2022 10.69 10.78 10.55 10.78 2,336 +0.07(+0.61%)
May 23, 2022 10.59 10.73 10.59 10.72 6,093 +0.40(+3.83%)
May 20, 2022 10.30 10.32 10.30 10.32 148 +0.20(+1.95%)
May 19, 2022 10.14 10.15 10.12 10.12 36,836 +0.22(+2.25%)
May 18, 2022 10.02 10.02 9.869 9.902 702 -0.36(-3.53%)
May 17, 2022 10.23 10.27 10.23 10.26 1,943 +0.35(+3.49%)
May 16, 2022 9.845 9.919 9.845 9.919 405 +0.08(+0.82%)
May 13, 2022 9.804 9.861 9.804 9.838 2,579 +0.32(+3.39%)
May 12, 2022 9.548 9.573 9.458 9.515 2,353 +0.14(+1.49%)
May 11, 2022 9.532 9.532 9.375 9.375 1,184 -0.02(-0.18%)
May 10, 2022 9.499 9.499 9.317 9.392 18,497 -0.08(-0.87%)
May 09, 2022 9.622 9.622 9.442 9.474 1,571 -0.27(-2.80%)
May 06, 2022 9.672 9.861 9.672 9.746 2,854 -0.13(-1.33%)
May 05, 2022 9.927 9.927 9.729 9.878 2,576 -0.47(-4.54%)
May 04, 2022 9.993 10.35 9.869 10.35 2,732 +0.26(+2.62%)
May 03, 2022 9.977 10.08 9.977 10.08 1,309 +0.25(+2.51%)
May 02, 2022 9.903 9.952 9.730 9.836 11,222 -0.34(-3.32%)
Apr 29, 2022 10.49 10.53 10.17 10.17 3,754 -0.28(-2.68%)
Apr 28, 2022 10.38 10.45 10.38 10.45 2,394 +0.13(+1.27%)
Apr 27, 2022 10.26 10.42 10.26 10.32 4,863 +0.18(+1.80%)
Apr 26, 2022 10.43 10.43 10.14 10.14 2,509 -0.43(-4.05%)
Apr 25, 2022 10.57 10.57 10.36 10.57 6,765 -0.12(-1.16%)
Apr 22, 2022 10.97 10.97 10.69 10.69 1,772 -0.30(-2.77%)
Apr 21, 2022 11.43 11.43 10.98 11.00 17,529 -0.29(-2.55%)
Apr 20, 2022 11.34 11.39 11.29 11.29 7,109 -0.07(-0.58%)
Apr 19, 2022 11.34 11.35 11.25 11.35 5,001 -0.04(-0.36%)
Apr 18, 2022 11.38 11.42 11.38 11.39 935 +0.05(+0.44%)
Apr 14, 2022 11.22 11.34 11.22 11.34 1,985 -0.04(-0.32%)
Apr 13, 2022 11.34 11.42 11.34 11.38 5,656 -0.02(-0.15%)
Apr 12, 2022 11.60 11.60 11.39 11.40 2,958 +0.02(+0.18%)
Apr 11, 2022 11.36 11.38 11.34 11.38 683 -0.06(-0.50%)
Apr 08, 2022 11.16 11.43 11.16 11.43 2,671 +0.12(+1.09%)
Apr 07, 2022 11.41 11.41 11.24 11.31 31,033 -0.09(-0.79%)
Apr 06, 2022 11.51 11.51 11.34 11.40 12,319 -0.29(-2.47%)
Apr 05, 2022 11.76 11.89 11.63 11.69 139,412 -0.25(-2.07%)
Apr 04, 2022 11.94 11.94 11.85 11.94 13,450 +0.19(+1.58%)
Apr 01, 2022 11.69 11.75 11.66 11.75 3,770 +0.27(+2.33%)
Mar 31, 2022 11.52 11.54 11.48 11.48 4,164 +0.04(+0.36%)
Mar 30, 2022 11.43 11.44 11.42 11.44 4,315 -0.02(-0.14%)
Mar 29, 2022 11.54 11.54 11.41 11.46 9,844 +0.06(+0.52%)
Mar 28, 2022 11.29 11.40 11.25 11.40 3,879 -0.06(-0.52%)
Mar 25, 2022 11.43 11.46 11.39 11.46 11,232 +0.12(+1.07%)
Mar 24, 2022 11.19 11.40 11.16 11.34 328,884 +0.18(+1.66%)
Mar 23, 2022 11.11 11.21 11.00 11.15 87,839 +0.07(+0.65%)
Mar 22, 2022 11.15 11.16 10.92 11.08 115,984 -0.02(-0.15%)
Mar 21, 2022 10.85 11.10 10.80 11.10 137,359 +0.47(+4.44%)
Mar 18, 2022 10.45 10.67 10.45 10.63 2,691 +0.35(+3.40%)
Mar 17, 2022 10.28 10.28 10.04 10.28 7,931 +0.31(+3.10%)
Mar 16, 2022 9.918 10.08 9.886 9.967 2,378 +0.05(+0.49%)
Mar 15, 2022 9.926 9.926 9.462 9.918 2,653 -0.07(-0.69%)
Mar 14, 2022 10.17 10.17 9.951 9.987 9,210 -0.35(-3.35%)
Mar 11, 2022 10.33 10.46 10.33 10.33 254,335 -0.15(-1.39%)
Mar 10, 2022 10.34 10.48 10.34 10.48 1,120 -0.03(-0.32%)
Mar 09, 2022 10.38 10.51 10.34 10.51 7,714 +0.34(+3.36%)
Mar 08, 2022 10.17 10.17 10.17 10.17 1,929 -0.26(-2.46%)
Mar 04, 2022 10.43 401 +0.15(+1.49%)
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.