Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Alphadex Fund FT (NQ: FBZ )

11.76 +0.16 (+1.38%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 8.876 8.949 8.816 8.829 38,088 -0.02(-0.19%)
Dec 28, 2018 8.776 8.883 8.776 8.846 57,582 +0.12(+1.34%)
Dec 27, 2018 8.596 8.729 8.555 8.729 73,413 +0.13(+1.47%)
Dec 26, 2018 8.576 8.603 8.463 8.603 42,470 +0.03(+0.31%)
Dec 24, 2018 8.603 8.676 8.576 8.576 61,931 -0.09(-1.00%)
Dec 21, 2018 8.763 8.816 8.649 8.663 68,529 -0.11(-1.22%)
Dec 20, 2018 8.794 8.821 8.663 8.769 185,511 +0.16(+1.86%)
Dec 19, 2018 8.913 8.913 8.609 8.609 24,968 -0.08(-0.92%)
Dec 18, 2018 8.689 8.789 8.663 8.689 94,873 +0.06(+0.71%)
Dec 17, 2018 8.765 8.798 8.628 8.628 7,775 -0.11(-1.27%)
Dec 14, 2018 8.739 8.815 8.726 8.739 387,855 -0.01(-0.07%)
Dec 13, 2018 8.772 8.797 8.746 8.746 22,965 -0.04(-0.45%)
Dec 12, 2018 8.949 8.949 8.785 8.785 101,897 +0.18(+2.05%)
Dec 11, 2018 8.779 8.779 8.608 8.608 9,941 -0.02(-0.23%)
Dec 10, 2018 8.608 8.654 8.563 8.628 74,366 -0.13(-1.49%)
Dec 07, 2018 8.942 8.968 8.759 8.759 8,248 -0.12(-1.40%)
Dec 06, 2018 8.726 8.887 8.667 8.884 31,052 -0.03(-0.36%)
Dec 04, 2018 9.053 9.093 8.857 8.916 20,316 -0.10(-1.09%)
Dec 03, 2018 9.106 9.165 9.008 9.014 14,475 +0.11(+1.25%)
Nov 30, 2018 8.942 8.988 8.903 8.903 5,041 -0.09(-0.95%)
Nov 29, 2018 8.936 8.989 8.936 8.989 32,976 +0.07(+0.81%)
Nov 28, 2018 8.870 8.968 8.811 8.916 70,507 +0.11(+1.26%)
Nov 27, 2018 8.563 8.818 8.563 8.805 1,226,446 +0.35(+4.18%)
Nov 26, 2018 8.628 8.759 8.451 8.451 30,405 -0.30(-3.44%)
Nov 23, 2018 8.765 8.765 8.752 8.752 9,165 -0.10(-1.11%)
Nov 21, 2018 8.851 8.851 8.851 0 +0.12(+1.35%)
Nov 20, 2018 8.824 8.903 8.700 8.733 127,553 -0.22(-2.41%)
Nov 19, 2018 9.007 9.011 8.896 8.949 18,584 -0.11(-1.23%)
Nov 16, 2018 8.916 9.119 8.903 9.060 14,970 -0.05(-0.57%)
Nov 15, 2018 8.903 9.112 8.805 9.112 99,084 +0.34(+3.84%)
Nov 14, 2018 8.792 8.792 8.658 8.775 66,735 +0.14(+1.67%)
Nov 13, 2018 8.713 8.716 8.557 8.631 334,554 -0.16(-1.82%)
Nov 12, 2018 8.864 8.864 8.720 8.792 373,239 -0.07(-0.81%)
Nov 09, 2018 8.903 8.949 8.739 8.864 11,915 +0.03(+0.30%)
Nov 08, 2018 9.008 9.040 8.805 8.837 48,207 -0.18(-2.03%)
Nov 07, 2018 9.080 9.112 8.916 9.021 167,825 -0.05(-0.51%)
Nov 06, 2018 9.086 9.204 9.002 9.067 326,879 -0.22(-2.33%)
Nov 05, 2018 9.368 9.368 9.224 9.283 547,896 -0.03(-0.35%)
Nov 02, 2018 9.237 9.400 9.171 9.315 21,780,222 +0.18(+1.93%)
Nov 01, 2018 9.067 9.191 9.022 9.139 116,542 +0.20(+2.27%)
Oct 31, 2018 8.929 9.027 8.785 8.936 246,080 +0.13(+1.49%)
Oct 30, 2018 8.569 8.831 8.569 8.805 25,712 +0.22(+2.52%)
Oct 29, 2018 9.099 9.100 8.545 8.589 99,893 -0.22(-2.49%)
Oct 26, 2018 8.650 8.847 8.631 8.808 10,234 +0.21(+2.48%)
Oct 25, 2018 8.621 8.720 8.595 8.595 44,824 +0.12(+1.47%)
Oct 24, 2018 8.752 8.792 8.468 8.471 21,083 -0.22(-2.54%)
Oct 23, 2018 8.595 8.721 8.595 8.692 4,882 -0.12(-1.36%)
Oct 22, 2018 8.739 8.818 8.739 8.811 37,635 +0.25(+2.91%)
Oct 19, 2018 8.589 8.589 8.563 8.563 6,721 +0.01(+0.13%)
Oct 18, 2018 8.693 8.693 8.552 8.552 3,892 -0.16(-1.85%)
Oct 17, 2018 8.536 8.759 8.501 8.713 28,741 +0.19(+2.23%)
Oct 16, 2018 8.510 8.543 8.471 8.523 13,762 +0.08(+0.93%)
Oct 15, 2018 8.360 8.445 8.360 8.445 1,023 -0.01(-0.08%)
Oct 12, 2018 8.458 8.458 8.399 8.451 3,513 +0.22(+2.70%)
Oct 11, 2018 8.360 8.475 8.163 8.229 98,335 -0.12(-1.41%)
Oct 10, 2018 8.549 8.549 8.274 8.346 38,748 -0.35(-3.99%)
Oct 09, 2018 8.547 8.713 8.547 8.693 115,062 +0.15(+1.76%)
Oct 08, 2018 8.510 8.661 8.425 8.543 56,279 +0.48(+6.01%)
Oct 05, 2018 8.039 8.058 7.980 8.058 4,582 +0.09(+1.15%)
Oct 04, 2018 7.947 8.039 7.856 7.967 17,501 -0.01(-0.19%)
Oct 03, 2018 8.242 8.242 7.921 7.982 19,996 +0.22(+2.89%)
Oct 02, 2018 7.692 7.836 7.659 7.757 211,849 +0.30(+4.01%)
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.