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 (%)
Sep 30, 2019 10.75 10.75 10.71 10.73 6,070 +0.05(+0.44%)
Sep 27, 2019 10.77 10.77 10.68 10.68 1,769 -0.05(-0.44%)
Sep 26, 2019 10.79 10.79 10.71 10.73 7,492 +0.03(+0.25%)
Sep 25, 2019 10.54 10.72 10.54 10.70 5,608 +0.06(+0.57%)
Sep 24, 2019 10.64 10.64 10.64 10.64 215 -0.01(-0.13%)
Sep 23, 2019 10.79 10.79 10.61 10.65 9,132 -0.14(-1.31%)
Sep 20, 2019 10.73 10.79 10.67 10.79 8,136 +0.08(+0.76%)
Sep 19, 2019 10.82 10.88 10.71 10.71 6,633 -0.12(-1.12%)
Sep 18, 2019 10.87 10.90 10.79 10.84 10,506 -0.05(-0.43%)
Sep 17, 2019 10.79 10.90 10.79 10.88 4,704 +0.15(+1.35%)
Sep 16, 2019 10.60 10.76 10.60 10.74 2,543 -0.00(-0.03%)
Sep 13, 2019 11.01 11.01 10.73 10.74 9,024 -0.26(-2.34%)
Sep 12, 2019 10.99 11.03 10.99 11.00 977 +0.14(+1.24%)
Sep 11, 2019 10.82 10.86 10.80 10.86 5,861 +0.27(+2.55%)
Sep 10, 2019 10.54 10.59 10.44 10.59 4,677 +0.02(+0.17%)
Sep 09, 2019 10.77 10.80 10.56 10.57 89,526 -0.18(-1.67%)
Sep 06, 2019 10.87 10.87 10.74 10.75 1,331,050 -0.01(-0.06%)
Sep 05, 2019 10.84 10.87 10.76 10.76 37,463 +0.09(+0.82%)
Sep 04, 2019 10.67 10.71 10.65 10.67 5,684 +0.24(+2.33%)
Sep 03, 2019 10.51 10.51 10.43 10.43 7,342 -0.33(-3.07%)
Aug 30, 2019 10.73 10.76 10.65 10.76 17,457 +0.28(+2.64%)
Aug 29, 2019 10.35 10.48 10.35 10.48 4,638 +0.20(+1.97%)
Aug 28, 2019 10.18 10.28 10.18 10.28 8,395 +0.11(+1.13%)
Aug 27, 2019 10.21 10.25 10.05 10.17 7,283 +0.05(+0.54%)
Aug 26, 2019 10.36 10.36 10.07 10.11 79,056 -0.25(-2.45%)
Aug 23, 2019 10.68 10.68 10.30 10.37 18,049 -0.32(-3.00%)
Aug 22, 2019 10.79 10.79 10.69 10.69 3,528 -0.15(-1.37%)
Aug 21, 2019 10.81 10.84 10.73 10.84 15,778 +0.21(+1.94%)
Aug 20, 2019 10.47 10.65 10.41 10.63 5,228 +0.07(+0.67%)
Aug 19, 2019 10.90 10.90 10.54 10.56 83,796 -0.23(-2.14%)
Aug 16, 2019 10.75 10.80 10.74 10.79 27,517 +0.12(+1.09%)
Aug 15, 2019 10.72 10.80 10.53 10.67 260,666 -0.14(-1.31%)
Aug 14, 2019 11.07 11.07 10.78 10.81 25,113 -0.44(-3.90%)
Aug 13, 2019 11.33 11.33 11.22 11.25 4,302 +0.20(+1.77%)
Aug 12, 2019 11.11 11.14 11.06 11.06 6,860 -0.36(-3.17%)
Aug 09, 2019 11.48 11.49 11.36 11.42 13,906 -0.00(-0.03%)
Aug 08, 2019 11.20 11.44 11.20 11.42 44,365 +0.43(+3.94%)
Aug 07, 2019 10.91 10.99 10.90 10.99 10,943 +0.05(+0.46%)
Aug 06, 2019 10.86 10.96 10.86 10.94 2,194 +0.13(+1.16%)
Aug 05, 2019 11.06 11.06 10.82 10.82 7,005 -0.48(-4.25%)
Aug 02, 2019 11.31 11.31 11.21 11.29 2,662 -0.12(-1.04%)
Aug 01, 2019 11.55 11.57 11.41 11.41 1,753 +0.11(+0.99%)
Jul 31, 2019 11.54 11.57 11.30 11.30 35,908 -0.14(-1.24%)
Jul 30, 2019 11.34 11.44 11.34 11.44 8,494 +0.08(+0.71%)
Jul 29, 2019 11.38 11.38 11.30 11.36 36,626 -0.01(-0.12%)
Jul 26, 2019 11.34 11.41 11.34 11.38 2,958 +0.13(+1.14%)
Jul 25, 2019 11.36 11.36 11.24 11.25 7,577 -0.17(-1.45%)
Jul 24, 2019 11.49 11.51 11.41 11.41 7,851 -0.01(-0.09%)
Jul 23, 2019 11.52 11.52 11.42 11.42 7,330 -0.12(-1.08%)
Jul 22, 2019 11.61 11.61 11.54 11.55 13,738 +0.06(+0.50%)
Jul 19, 2019 11.61 11.64 11.49 11.49 7,988 -0.18(-1.56%)
Jul 18, 2019 11.54 11.67 11.52 11.67 3,380 +0.23(+2.00%)
Jul 17, 2019 11.46 11.50 11.44 11.44 6,203 -0.01(-0.11%)
Jul 16, 2019 11.52 11.52 11.44 11.46 12,075 -0.02(-0.22%)
Jul 15, 2019 11.56 11.56 11.46 11.48 15,298 -0.04(-0.31%)
Jul 12, 2019 11.64 11.67 11.51 11.52 11,983 -0.11(-0.99%)
Jul 11, 2019 11.71 11.72 11.57 11.63 22,534 -0.05(-0.46%)
Jul 10, 2019 11.54 11.69 11.54 11.69 51,716 +0.36(+3.16%)
Jul 09, 2019 11.32 11.39 11.32 11.33 40,283 +0.04(+0.36%)
Jul 08, 2019 11.23 11.34 11.22 11.29 11,740 +0.12(+1.09%)
Jul 05, 2019 10.97 11.17 10.97 11.17 19,972 +0.47(+4.42%)
Jul 03, 2019 10.71 10.71 10.63 10.69 57,698 +0.06(+0.57%)
Jul 02, 2019 10.61 10.63 10.54 10.63 43,075 +0.04(+0.38%)
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.