Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.19 +0.24 (+2.20%)
Official Closing Price Updated: 4:15 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 10, 2022 11.24 11.29 11.15 11.19 73,289 +0.24(+2.20%)
Aug 09, 2022 11.00 11.00 10.86 10.95 3,056 +0.10(+0.90%)
Aug 08, 2022 10.93 10.93 10.85 10.85 29,231 +0.17(+1.62%)
Aug 05, 2022 10.58 10.69 10.58 10.68 5,548 +0.16(+1.49%)
Aug 04, 2022 10.40 10.54 10.40 10.52 26,168 +0.35(+3.48%)
Aug 03, 2022 10.09 10.17 10.07 10.17 1,333 +0.02(+0.21%)
Aug 02, 2022 10.14 10.26 10.14 10.14 2,578 -0.06(-0.62%)
Aug 01, 2022 10.30 10.30 10.19 10.21 943 -0.17(-1.65%)
Jul 29, 2022 10.36 10.43 10.34 10.38 3,191 +0.10(+0.97%)
Jul 28, 2022 10.25 10.40 10.24 10.28 868 +0.14(+1.40%)
Jul 27, 2022 9.930 10.14 9.930 10.14 20,854 +0.35(+3.59%)
Jul 26, 2022 9.787 9.787 9.787 9.787 23 +0.02(+0.17%)
Jul 25, 2022 9.750 9.770 9.750 9.770 724 +0.23(+2.41%)
Jul 22, 2022 9.625 9.625 9.470 9.540 1,705 +0.05(+0.58%)
Jul 21, 2022 9.400 9.510 9.400 9.485 443 -0.08(-0.78%)
Jul 20, 2022 9.490 9.560 9.470 9.560 7,285 +0.00(+0.02%)
Jul 19, 2022 9.590 9.590 9.558 9.558 193 +0.10(+1.09%)
Jul 18, 2022 9.490 9.490 9.455 9.455 1,309 +0.01(+0.05%)
Jul 15, 2022 9.270 9.540 9.270 9.450 378,416 +0.13(+1.39%)
Jul 14, 2022 9.220 9.325 9.220 9.320 2,192 -0.12(-1.24%)
Jul 13, 2022 9.530 9.530 9.437 9.437 222 +0.02(+0.18%)
Jul 12, 2022 9.500 9.500 9.409 9.420 3,807 -0.10(-1.05%)
Jul 11, 2022 9.600 9.600 9.520 9.520 10,499 -0.22(-2.26%)
Jul 08, 2022 9.890 9.890 9.740 9.740 672 -0.02(-0.15%)
Jul 07, 2022 9.750 9.770 9.730 9.755 2,566 +0.30(+3.17%)
Jul 06, 2022 9.510 9.510 9.325 9.455 654 -0.01(-0.05%)
Jul 05, 2022 9.450 9.460 9.415 9.460 1,561 -0.29(-2.97%)
Jul 01, 2022 9.750 9.795 9.650 9.750 3,881 -0.12(-1.22%)
Jun 30, 2022 9.880 10.02 9.811 9.870 7,909 -0.17(-1.69%)
Jun 29, 2022 10.07 10.13 10.04 10.04 2,161 -0.03(-0.30%)
Jun 28, 2022 10.32 10.33 10.07 10.07 2,537 -0.07(-0.69%)
Jun 27, 2022 10.03 10.20 10.03 10.14 2,301 +0.17(+1.71%)
Jun 24, 2022 9.900 10.03 9.900 9.970 13,878 -0.56(-5.32%)
Jun 23, 2022 10.81 10.81 10.53 10.53 391 -0.27(-2.50%)
Jun 22, 2022 10.85 10.85 10.80 10.80 1,645 +0.02(+0.19%)
Jun 21, 2022 10.95 10.97 10.78 10.78 14,178 -0.16(-1.43%)
Jun 17, 2022 10.93 10.98 10.89 10.94 6,186 -0.07(-0.67%)
Jun 16, 2022 11.09 11.11 10.83 11.01 10,817 -0.54(-4.68%)
Jun 15, 2022 11.32 11.55 11.32 11.55 2,108 +0.43(+3.87%)
Jun 14, 2022 11.32 11.32 11.12 11.12 1,685 -0.25(-2.19%)
Jun 13, 2022 11.50 11.50 11.37 11.37 20,933 -0.61(-5.10%)
Jun 10, 2022 11.98 12.04 11.96 11.98 973 -0.28(-2.28%)
Jun 09, 2022 12.34 12.47 12.26 12.26 2,609 -0.22(-1.80%)
Jun 08, 2022 12.68 12.68 12.45 12.48 195,669 -0.30(-2.38%)
Jun 07, 2022 12.78 12.79 12.75 12.79 1,077 -0.23(-1.77%)
Jun 06, 2022 13.19 13.19 13.02 13.02 2,470 -0.15(-1.14%)
Jun 03, 2022 13.17 13.17 13.17 13.17 100 -0.19(-1.42%)
Jun 02, 2022 13.23 13.36 13.23 13.36 3,100 +0.28(+2.14%)
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.