Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.24 +0.05 (+0.47%)
Streaming Delayed Price Updated: 9:59 AM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 9.880 10.02 9.811 9.870 7,909 -0.17(-1.69%)
Jun 29, 2022 10.07 10.13 10.04 10.04 2,161 -0.03(-0.30%)
Jun 28, 2022 10.32 10.33 10.07 10.07 2,537 -0.07(-0.69%)
Jun 27, 2022 10.03 10.20 10.03 10.14 2,301 +0.17(+1.71%)
Jun 24, 2022 9.900 10.03 9.900 9.970 13,878 -0.56(-5.32%)
Jun 23, 2022 10.81 10.81 10.53 10.53 391 -0.27(-2.50%)
Jun 22, 2022 10.85 10.85 10.80 10.80 1,645 +0.02(+0.19%)
Jun 21, 2022 10.95 10.97 10.78 10.78 14,178 -0.16(-1.43%)
Jun 17, 2022 10.93 10.98 10.89 10.94 6,186 -0.07(-0.67%)
Jun 16, 2022 11.09 11.11 10.83 11.01 10,817 -0.54(-4.68%)
Jun 15, 2022 11.32 11.55 11.32 11.55 2,108 +0.43(+3.87%)
Jun 14, 2022 11.32 11.32 11.12 11.12 1,685 -0.25(-2.19%)
Jun 13, 2022 11.50 11.50 11.37 11.37 20,933 -0.61(-5.10%)
Jun 10, 2022 11.98 12.04 11.96 11.98 973 -0.28(-2.28%)
Jun 09, 2022 12.34 12.47 12.26 12.26 2,609 -0.22(-1.80%)
Jun 08, 2022 12.68 12.68 12.45 12.48 195,669 -0.30(-2.38%)
Jun 07, 2022 12.78 12.79 12.75 12.79 1,077 -0.23(-1.77%)
Jun 06, 2022 13.19 13.19 13.02 13.02 2,470 -0.15(-1.14%)
Jun 03, 2022 13.17 13.17 13.17 13.17 100 -0.19(-1.42%)
Jun 02, 2022 13.23 13.36 13.23 13.36 3,100 +0.28(+2.14%)
Jun 01, 2022 13.12 13.12 13.08 13.08 13,777 -0.12(-0.91%)
May 31, 2022 13.42 13.42 13.18 13.20 2,076 -0.08(-0.57%)
May 27, 2022 13.18 13.32 13.17 13.28 2,503 +0.05(+0.39%)
May 26, 2022 13.03 13.22 13.03 13.22 1,972 +0.22(+1.70%)
May 25, 2022 12.99 13.01 12.98 13.00 716 -0.09(-0.66%)
May 24, 2022 12.97 13.09 12.81 13.09 1,925 +0.08(+0.61%)
May 23, 2022 12.85 13.03 12.85 13.01 5,020 +0.48(+3.83%)
May 20, 2022 12.50 12.53 12.50 12.53 122 +0.24(+1.95%)
May 19, 2022 12.31 12.32 12.29 12.29 30,347 +0.27(+2.25%)
May 18, 2022 12.16 12.16 11.98 12.02 579 -0.44(-3.53%)
May 17, 2022 12.42 12.47 12.42 12.46 1,601 +0.42(+3.49%)
May 16, 2022 11.95 12.04 11.95 12.04 334 +0.10(+0.82%)
May 13, 2022 11.90 11.97 11.90 11.94 2,125 +0.39(+3.39%)
May 12, 2022 11.59 11.62 11.48 11.55 1,939 +0.17(+1.49%)
May 11, 2022 11.57 11.57 11.38 11.38 976 -0.02(-0.18%)
May 10, 2022 11.53 11.53 11.31 11.40 15,239 -0.10(-0.87%)
May 09, 2022 11.68 11.68 11.46 11.50 1,295 -0.33(-2.80%)
May 06, 2022 11.74 11.97 11.74 11.83 2,352 -0.16(-1.33%)
May 05, 2022 12.05 12.05 11.81 11.99 2,123 -0.57(-4.54%)
May 04, 2022 12.13 12.56 11.98 12.56 2,251 +0.32(+2.61%)
May 03, 2022 12.11 12.24 12.11 12.24 1,079 +0.30(+2.51%)
May 02, 2022 12.02 12.08 11.81 11.94 9,245 -0.41(-3.32%)
Apr 29, 2022 12.73 12.78 12.35 12.35 3,093 -0.34(-2.68%)
Apr 28, 2022 12.60 12.69 12.60 12.69 1,973 +0.16(+1.27%)
Apr 27, 2022 12.46 12.65 12.46 12.53 4,007 +0.22(+1.80%)
Apr 26, 2022 12.66 12.66 12.31 12.31 2,067 -0.52(-4.05%)
Apr 25, 2022 12.83 12.83 12.57 12.83 5,574 -0.15(-1.16%)
Apr 22, 2022 13.32 13.32 12.98 12.98 1,460 -0.37(-2.77%)
Apr 21, 2022 13.88 13.88 13.33 13.35 14,441 -0.35(-2.55%)
Apr 20, 2022 13.76 13.83 13.70 13.70 5,857 -0.08(-0.58%)
Apr 19, 2022 13.76 13.78 13.65 13.78 4,120 -0.05(-0.36%)
Apr 18, 2022 13.81 13.86 13.81 13.83 771 +0.06(+0.44%)
Apr 14, 2022 13.62 13.77 13.62 13.77 1,636 -0.04(-0.32%)
Apr 13, 2022 13.76 13.86 13.76 13.81 4,660 -0.02(-0.15%)
Apr 12, 2022 14.09 14.09 13.83 13.83 2,437 +0.02(+0.18%)
Apr 11, 2022 13.79 13.81 13.76 13.81 563 -0.07(-0.50%)
Apr 08, 2022 13.55 13.88 13.55 13.88 2,201 +0.15(+1.09%)
Apr 07, 2022 13.85 13.85 13.64 13.73 25,566 -0.11(-0.79%)
Apr 06, 2022 13.97 13.97 13.77 13.84 10,149 -0.35(-2.47%)
Apr 05, 2022 14.28 14.43 14.12 14.19 114,852 -0.30(-2.07%)
Apr 04, 2022 14.49 14.49 14.38 14.49 11,081 +0.22(+1.58%)
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.