Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

10.40 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 6.206 6.243 6.206 6.243 2,112 +0.02(+0.32%)
Oct 28, 2015 6.396 6.224 6.224 6.224 1,056 -0.09(-1.44%)
Oct 27, 2015 6.314 6.314 6.314 6.314 303 -0.09(-1.48%)
Oct 23, 2015 6.429 6.409 6.409 6.409 3,771 +0.01(+0.10%)
Oct 22, 2015 6.372 6.410 6.372 6.402 1,818 +0.09(+1.47%)
Oct 21, 2015 6.310 6.310 6.310 6.310 301 -0.11(-1.65%)
Oct 15, 2015 6.462 6.416 6.416 6.416 301 -0.00(-0.02%)
Oct 14, 2015 6.422 6.422 6.417 6.417 1,208 +0.05(+0.75%)
Oct 13, 2015 6.535 6.535 6.369 6.369 301 -0.05(-0.72%)
Oct 07, 2015 6.416 6.416 6.416 6.416 603 +0.02(+0.31%)
Oct 06, 2015 6.389 6.396 6.389 6.396 2,113 +0.22(+3.54%)
Oct 05, 2015 6.177 6.177 6.177 6.177 318 +0.05(+0.76%)
Oct 02, 2015 6.131 6.131 6.131 6.131 152 +0.32(+5.47%)
Oct 01, 2015 5.939 5.939 5.813 5.813 547 +0.12(+2.10%)
Sep 29, 2015 5.594 5.693 5.693 5.693 36 -0.23(-3.81%)
Sep 25, 2015 5.919 5.919 5.919 5.919 51 +0.08(+1.36%)
Sep 24, 2015 5.494 5.839 5.494 5.839 2,596 +0.11(+1.97%)
Sep 23, 2015 5.733 5.740 5.726 5.726 3,032 -0.08(-1.46%)
Sep 22, 2015 5.950 5.950 5.811 5.811 704 -0.30(-4.86%)
Sep 21, 2015 6.108 6.108 6.108 6.108 410 -0.14(-2.22%)
Sep 18, 2015 6.412 6.426 6.247 6.247 3,270 -0.33(-5.02%)
Sep 17, 2015 6.505 6.577 6.505 6.577 1,135 +0.22(+3.53%)
Sep 15, 2015 6.353 6.353 6.353 6.353 605 +0.15(+2.34%)
Sep 10, 2015 6.122 6.208 6.208 6.208 1 -0.17(-2.59%)
Sep 09, 2015 6.373 6.373 6.373 6.373 4,695 +0.10(+1.65%)
Sep 08, 2015 6.269 6.269 6.269 6.269 660 +0.05(+0.82%)
Sep 04, 2015 6.221 6.218 6.218 6.218 151 -0.08(-1.30%)
Sep 02, 2015 6.386 6.300 6.300 6.300 1,060 -0.03(-0.52%)
Sep 01, 2015 6.359 6.359 6.326 6.333 766 -0.26(-3.91%)
Aug 31, 2015 6.485 6.591 6.386 6.591 1,968 -0.11(-1.62%)
Aug 28, 2015 6.696 6.699 6.696 6.699 947 +0.27(+4.15%)
Aug 26, 2015 6.432 6.432 6.432 6.432 302 -0.05(-0.71%)
Aug 25, 2015 6.643 6.643 6.478 6.478 969 +0.04(+0.62%)
Aug 24, 2015 6.439 6.439 6.439 6.439 523 -0.50(-7.14%)
Aug 19, 2015 7.066 6.934 6.934 6.934 3 -0.25(-3.49%)
Aug 14, 2015 7.185 7.185 7.185 7.185 74 +0.09(+1.21%)
Aug 13, 2015 7.139 7.139 7.099 7.099 938 -0.10(-1.38%)
Aug 12, 2015 7.198 7.198 7.191 7.198 2,222 -0.05(-0.64%)
Aug 11, 2015 7.343 7.343 7.244 7.244 2,057 -0.13(-1.80%)
Aug 10, 2015 7.377 7.377 7.377 7.377 151 +0.10(+1.37%)
Aug 07, 2015 7.304 7.312 7.277 7.277 1,241 -0.21(-2.80%)
Aug 06, 2015 7.487 7.487 7.487 7.487 1,549 -0.09(-1.24%)
Aug 05, 2015 7.601 7.636 7.581 7.581 2,447 -0.20(-2.55%)
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.