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 (%)
May 31, 2018 7.933 8.021 7.933 7.969 11,307 +0.04(+0.52%)
May 30, 2018 7.886 7.933 7.787 7.928 9,604 +0.11(+1.35%)
May 29, 2018 7.963 7.963 7.822 7.822 2,990 -0.48(-5.80%)
May 25, 2018 8.303 8.303 8.303 0 -0.13(-1.60%)
May 24, 2018 8.398 8.438 8.398 8.438 1,714 -0.16(-1.81%)
May 22, 2018 8.594 8.594 8.594 199 +0.24(+2.92%)
May 21, 2018 8.409 8.432 8.350 8.350 9,855 +0.09(+1.14%)
May 18, 2018 8.256 8.274 8.158 8.256 12,622 -0.24(-2.84%)
May 17, 2018 8.497 8.497 8.497 8.497 432 -0.22(-2.56%)
May 16, 2018 8.749 8.790 8.720 8.720 9,466 +0.12(+1.43%)
May 15, 2018 8.591 8.614 8.520 8.597 26,847 -0.13(-1.55%)
May 14, 2018 8.937 8.937 8.720 8.731 26,895 -0.23(-2.62%)
May 11, 2018 9.154 9.154 8.937 8.966 82,894 -0.13(-1.48%)
May 10, 2018 9.095 9.101 9.092 9.101 2,160 +0.22(+2.51%)
May 09, 2018 8.843 8.878 8.840 8.878 9,263 -0.04(-0.46%)
May 08, 2018 8.802 8.919 8.773 8.919 10,093 +0.06(+0.73%)
May 07, 2018 9.020 9.020 8.855 8.855 9,778 -0.20(-2.24%)
May 04, 2018 8.943 9.057 8.931 9.057 2,791 +0.04(+0.49%)
May 03, 2018 9.151 9.151 8.984 9.013 8,019 -0.09(-1.03%)
May 02, 2018 9.195 9.195 9.107 9.107 787 -0.13(-1.46%)
May 01, 2018 9.183 9.277 9.183 9.242 29,098 -0.09(-1.01%)
Apr 30, 2018 9.436 9.436 9.336 9.336 30,588 -0.15(-1.55%)
Apr 27, 2018 9.559 9.559 9.483 9.483 6,482 +0.05(+0.50%)
Apr 26, 2018 9.424 9.436 9.405 9.436 6,946 +0.11(+1.13%)
Apr 25, 2018 9.318 9.342 9.219 9.330 2,201 -0.07(-0.75%)
Apr 24, 2018 9.565 9.565 9.389 9.400 2,113 -0.06(-0.62%)
Apr 23, 2018 9.571 9.571 9.459 9.459 2,239 -0.11(-1.11%)
Apr 20, 2018 9.553 9.582 9.553 9.565 13,069 -0.05(-0.54%)
Apr 19, 2018 9.599 9.618 9.576 9.618 4,400 -0.04(-0.43%)
Apr 18, 2018 9.623 9.659 9.623 9.659 2,094 +0.24(+2.55%)
Apr 17, 2018 9.418 9.430 9.418 9.418 1,992 +0.13(+1.45%)
Apr 16, 2018 9.271 9.283 9.271 9.283 628 -0.09(-1.00%)
Apr 13, 2018 9.372 9.377 9.372 9.377 1,482 -0.12(-1.24%)
Apr 12, 2018 9.494 9.535 9.494 9.494 18,391 +0.02(+0.25%)
Apr 11, 2018 9.430 9.471 9.430 9.471 3,214 +0.11(+1.20%)
Apr 10, 2018 9.219 9.358 9.213 9.358 4,781 +0.16(+1.71%)
Apr 09, 2018 9.418 9.439 9.201 9.201 3,759 -0.30(-3.15%)
Apr 06, 2018 9.588 9.600 9.476 9.500 3,447 -0.14(-1.49%)
Apr 05, 2018 9.711 9.723 9.644 9.644 3,783 +0.10(+1.02%)
Apr 04, 2018 9.430 9.578 9.430 9.547 77,649 -0.04(-0.37%)
Apr 03, 2018 9.747 9.747 9.582 9.582 1,682 -0.13(-1.33%)
Apr 02, 2018 9.776 9.805 9.595 9.711 8,953 +0.21(+2.22%)
Mar 28, 2018 9.500 9.500 9.500 0 -0.13(-1.34%)
Mar 27, 2018 9.739 9.739 9.629 9.629 3,202 -0.23(-2.38%)
Mar 26, 2018 9.799 9.864 9.753 9.864 22,261 +0.08(+0.78%)
Mar 23, 2018 9.688 9.788 9.664 9.788 14,661 +0.06(+0.60%)
Mar 22, 2018 9.811 9.811 9.717 9.729 2,327 -0.14(-1.37%)
Mar 21, 2018 9.841 9.865 9.806 9.865 1,754 +0.17(+1.74%)
Mar 20, 2018 9.758 9.769 9.696 9.696 5,448 -0.08(-0.83%)
Mar 19, 2018 9.777 9.830 9.748 9.777 31,800 -0.09(-0.88%)
Mar 16, 2018 9.806 9.865 9.806 9.865 17,447 -0.01(-0.13%)
Mar 15, 2018 9.969 9.969 9.840 9.877 2,854 -0.09(-0.87%)
Mar 14, 2018 9.934 9.964 9.934 9.964 804 -0.03(-0.29%)
Mar 13, 2018 10.10 10.10 9.993 9.993 5,967 -0.07(-0.69%)
Mar 12, 2018 10.03 10.06 10.02 10.06 2,192 +0.12(+1.17%)
Mar 09, 2018 9.934 9.946 9.934 9.946 21,309 +0.17(+1.73%)
Mar 08, 2018 9.830 9.830 9.714 9.777 1,945 -0.08(-0.83%)
Mar 07, 2018 9.888 9.899 9.771 9.859 6,668 -0.15(-1.45%)
Mar 06, 2018 10.00 10.05 9.987 10.00 5,318 +0.07(+0.70%)
Mar 05, 2018 9.920 9.958 9.920 9.934 12,122 +0.02(+0.23%)
Mar 02, 2018 9.792 9.911 9.777 9.911 3,080 -0.02(-0.23%)
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.