Skip to main content

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

Historical Prices

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.