Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.14 +0.00 (+0.00%)
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 7.742 7.961 7.742 7.898 38,931 +0.09(+1.20%)
Apr 27, 2017 7.871 7.871 7.758 7.805 22,768 -0.04(-0.53%)
Apr 26, 2017 7.815 7.902 7.742 7.846 41,747 -0.06(-0.73%)
Apr 25, 2017 7.815 7.935 7.773 7.904 146,467 +0.01(+0.13%)
Apr 24, 2017 7.909 7.956 7.857 7.893 13,068 +0.16(+2.09%)
Apr 21, 2017 7.778 7.797 7.726 7.732 52,809 -0.05(-0.62%)
Apr 20, 2017 7.747 7.862 7.737 7.780 91,753 -0.01(-0.17%)
Apr 19, 2017 7.900 7.909 7.780 7.793 16,821 -0.12(-1.53%)
Apr 18, 2017 7.910 8.024 7.904 7.914 30,732 -0.07(-0.85%)
Apr 17, 2017 7.919 8.008 7.906 7.982 336,681 +0.25(+3.24%)
Apr 13, 2017 7.857 7.940 7.732 7.732 23,126 -0.19(-2.37%)
Apr 12, 2017 7.919 7.951 7.859 7.919 30,856 -0.12(-1.49%)
Apr 11, 2017 7.940 8.039 7.852 8.039 59,737 +0.05(+0.67%)
Apr 10, 2017 7.977 7.985 7.919 7.985 10,329 +0.00(+0.04%)
Apr 07, 2017 7.945 8.083 7.940 7.982 11,577 +0.00(+0.05%)
Apr 06, 2017 8.117 8.138 7.978 7.978 17,631 -0.19(-2.35%)
Apr 05, 2017 8.368 8.409 8.159 8.169 137,135 -0.12(-1.45%)
Apr 04, 2017 8.164 8.315 8.140 8.289 11,115 +0.05(+0.63%)
Apr 03, 2017 8.212 8.248 8.130 8.237 53,806 +0.08(+0.96%)
Mar 31, 2017 8.043 8.211 7.992 8.159 42,570 +0.10(+1.23%)
Mar 30, 2017 8.128 8.190 8.060 8.060 15,247 -0.17(-2.03%)
Mar 29, 2017 8.055 8.227 8.055 8.227 21,189 +0.13(+1.61%)
Mar 28, 2017 8.024 8.107 8.008 8.096 17,170 -0.02(-0.19%)
Mar 27, 2017 8.034 8.114 7.966 8.112 38,241 -0.02(-0.26%)
Mar 24, 2017 8.039 8.133 8.039 8.133 32,807 +0.09(+1.17%)
Mar 23, 2017 8.029 8.117 7.961 8.039 66,238 -0.08(-1.04%)
Mar 22, 2017 8.020 8.149 7.992 8.123 28,904 +0.04(+0.45%)
Mar 21, 2017 8.295 8.326 8.066 8.087 92,941 -0.32(-3.76%)
Mar 20, 2017 8.258 8.414 8.258 8.403 87,330 +0.09(+1.03%)
Mar 17, 2017 8.422 8.422 8.224 8.318 57,991 -0.08(-0.90%)
Mar 16, 2017 8.450 8.487 8.377 8.393 16,776 -0.03(-0.31%)
Mar 15, 2017 8.139 8.486 8.062 8.419 40,225 +0.24(+2.92%)
Mar 14, 2017 8.232 8.258 8.113 8.180 85,827 -0.11(-1.31%)
Mar 13, 2017 8.134 8.289 8.134 8.289 15,298 +0.13(+1.59%)
Mar 10, 2017 8.170 8.170 8.066 8.160 34,891 +0.15(+1.90%)
Mar 09, 2017 8.154 8.175 7.978 8.008 22,528 -0.12(-1.52%)
Mar 08, 2017 8.377 8.377 8.123 8.131 105,945 -0.31(-3.72%)
Mar 07, 2017 8.540 8.564 8.445 8.445 28,927 -0.01(-0.11%)
Mar 06, 2017 8.512 8.592 8.451 8.454 43,005 -0.07(-0.86%)
Mar 03, 2017 8.398 8.583 8.377 8.528 28,321 +0.20(+2.43%)
Mar 02, 2017 8.538 8.538 8.326 8.326 42,729 -0.29(-3.31%)
Mar 01, 2017 8.580 8.652 8.463 8.611 396,502 +0.25(+2.98%)
Feb 28, 2017 8.559 8.559 8.360 8.362 23,244 -0.18(-2.12%)
Feb 27, 2017 8.502 8.548 8.464 8.543 32,089 +0.08(+0.98%)
Feb 24, 2017 8.523 8.547 8.388 8.460 200,590 -0.18(-2.04%)
Feb 23, 2017 8.849 8.947 8.626 8.637 48,271 -0.17(-1.94%)
Feb 22, 2017 8.849 8.849 8.746 8.807 31,888 -0.04(-0.41%)
Feb 21, 2017 8.759 8.844 8.759 8.844 36,483 +0.22(+2.59%)
Feb 17, 2017 8.621 8.621 8.621 0 -0.01(-0.12%)
Feb 16, 2017 8.813 8.826 8.609 8.631 155,946 -0.11(-1.30%)
Feb 15, 2017 8.569 8.786 8.569 8.745 98,456 +0.22(+2.62%)
Feb 14, 2017 8.543 8.569 8.357 8.523 35,839 +0.05(+0.55%)
Feb 13, 2017 8.533 8.541 8.457 8.476 46,122 +0.05(+0.62%)
Feb 10, 2017 8.263 8.447 8.263 8.424 72,035 +0.24(+2.91%)
Feb 09, 2017 8.208 8.211 8.154 8.186 11,091 +0.01(+0.13%)
Feb 08, 2017 8.131 8.243 8.108 8.175 14,031 +0.07(+0.90%)
Feb 07, 2017 8.167 8.184 8.072 8.103 52,839 +0.00(+0.00%)
Feb 06, 2017 8.232 8.234 8.082 8.103 34,569 -0.15(-1.82%)
Feb 03, 2017 8.294 8.351 8.212 8.253 276,483 -0.02(-0.19%)
Feb 02, 2017 8.243 8.274 8.186 8.268 319,312 +0.09(+1.14%)
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.