Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.26 -0.07 (-0.65%)
Official Closing Price Updated: 4:15 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 12.33 93 +0.08(+0.67%)
Feb 25, 2022 12.25 12.25 12.25 12.25 245 -0.08(-0.65%)
Feb 24, 2022 12.37 12.43 12.33 12.33 1,212 -0.24(-1.91%)
Feb 23, 2022 12.69 12.69 12.50 12.57 883 -0.08(-0.63%)
Feb 22, 2022 12.80 12.80 12.49 12.65 2,782 +0.28(+2.27%)
Feb 18, 2022 12.37 0 -0.19(-1.52%)
Feb 16, 2022 12.56 15 -0.01(-0.06%)
Feb 15, 2022 12.57 12.57 12.57 12.57 310 +0.25(+2.05%)
Feb 14, 2022 12.40 12.46 12.31 12.31 960 +0.08(+0.64%)
Feb 11, 2022 12.29 12.29 12.24 12.24 153 -0.08(-0.66%)
Feb 10, 2022 12.52 12.59 12.32 12.32 2,881 -0.02(-0.19%)
Feb 09, 2022 12.35 12.35 12.32 12.34 1,293 +0.17(+1.38%)
Feb 08, 2022 12.07 12.20 12.07 12.17 1,822 +0.04(+0.34%)
Feb 07, 2022 12.05 12.13 12.05 12.13 2,178 +0.19(+1.59%)
Feb 04, 2022 11.84 11.94 11.80 11.94 1,761 -0.10(-0.83%)
Feb 03, 2022 12.04 12.04 401 -0.07(-0.58%)
Feb 02, 2022 12.14 12.14 11.96 12.11 2,030 -0.07(-0.57%)
Feb 01, 2022 12.20 12.29 12.17 12.18 3,379 +0.27(+2.22%)
Jan 28, 2022 11.97 11.97 11.73 11.91 8,106 +0.17(+1.49%)
Jan 27, 2022 11.80 11.83 11.74 11.74 4,942 +0.09(+0.78%)
Jan 26, 2022 11.79 11.82 11.65 11.65 13,237 -0.03(-0.27%)
Jan 25, 2022 11.41 11.68 11.41 11.68 9,918 +0.24(+2.14%)
Jan 24, 2022 11.32 11.45 11.28 11.44 2,554 -0.12(-1.00%)
Jan 21, 2022 11.68 11.68 11.49 11.55 1,156 -0.11(-0.99%)
Jan 20, 2022 11.74 11.88 11.66 11.66 4,625 +0.07(+0.63%)
Jan 19, 2022 11.57 11.61 11.57 11.59 15,412 +0.36(+3.25%)
Jan 18, 2022 11.25 11.25 11.20 11.23 3,581 -0.13(-1.18%)
Jan 14, 2022 11.36 0 +0.06(+0.54%)
Jan 13, 2022 11.40 11.40 11.30 11.30 899 -0.04(-0.35%)
Jan 12, 2022 11.23 11.35 11.15 11.34 11,485 +0.32(+2.89%)
Jan 11, 2022 10.87 11.07 10.87 11.02 4,571 +0.38(+3.58%)
Jan 10, 2022 10.64 10.64 10.64 10.64 1,078 -0.07(-0.65%)
Jan 07, 2022 10.71 10.71 10.71 10.71 208 +0.07(+0.61%)
Jan 06, 2022 10.70 10.71 10.64 10.64 5,190 +0.00(+0.05%)
Jan 05, 2022 10.84 10.84 10.64 10.64 7,329 -0.27(-2.47%)
Jan 04, 2022 11.09 11.09 10.91 10.91 234,279 -0.28(-2.46%)
Jan 03, 2022 11.30 11.30 11.18 11.19 2,942 -0.34(-2.99%)
Dec 31, 2021 11.63 11.67 11.52 11.53 162,930 +0.05(+0.44%)
Dec 30, 2021 11.43 11.55 11.41 11.48 17,449 +0.32(+2.85%)
Dec 29, 2021 11.16 11.20 11.15 11.16 7,064 -0.19(-1.66%)
Dec 28, 2021 11.40 11.40 11.32 11.35 6,674 -0.06(-0.53%)
Dec 27, 2021 11.31 11.42 11.28 11.41 256,724 +0.08(+0.71%)
Dec 23, 2021 11.26 11.33 11.24 11.33 1,706 -0.22(-1.90%)
Dec 22, 2021 11.47 11.57 11.39 11.55 29,919 +0.10(+0.87%)
Dec 21, 2021 11.35 11.45 11.35 11.45 849 +0.10(+0.93%)
Dec 20, 2021 11.44 11.44 11.28 11.35 2,311 -0.42(-3.60%)
Dec 17, 2021 11.41 11.77 11.41 11.77 19,161 +0.18(+1.54%)
Dec 16, 2021 11.59 11.72 11.59 11.59 3,511 -0.02(-0.14%)
Dec 15, 2021 11.46 11.61 11.43 11.61 193,055 +0.18(+1.55%)
Dec 14, 2021 11.70 11.70 11.36 11.43 8,557 -0.22(-1.89%)
Dec 13, 2021 11.66 11.66 11.65 11.65 2,585 -0.08(-0.72%)
Dec 10, 2021 11.72 11.73 11.72 11.73 6,087 +0.16(+1.38%)
Dec 09, 2021 11.67 11.67 11.55 11.57 15,514 -0.36(-2.98%)
Dec 08, 2021 11.82 11.96 11.82 11.93 3,235 +0.30(+2.58%)
Dec 07, 2021 11.65 11.66 11.63 11.63 1,012 +0.17(+1.48%)
Dec 06, 2021 11.51 11.51 11.46 11.46 935 +0.15(+1.33%)
Dec 03, 2021 11.49 11.49 11.28 11.31 3,307 +0.00(+0.00%)
Dec 02, 2021 11.31 11.31 11.28 11.31 600 +0.39(+3.57%)
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.