Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.15 +0.01 (+0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 7.255 7.260 7.139 7.180 14,929 -0.01(-0.14%)
Aug 30, 2016 7.206 7.206 7.139 7.190 22,074 -0.01(-0.14%)
Aug 29, 2016 7.078 7.247 7.078 7.201 41,914 +0.20(+2.87%)
Aug 26, 2016 7.175 7.288 6.994 7.000 20,625 -0.08(-1.16%)
Aug 25, 2016 7.123 7.123 7.030 7.082 41,969 -0.02(-0.22%)
Aug 24, 2016 7.046 7.154 6.984 7.097 122,366 +0.01(+0.11%)
Aug 23, 2016 7.177 7.226 7.090 7.090 14,667 -0.06(-0.82%)
Aug 22, 2016 7.247 7.262 7.113 7.148 207,816 -0.15(-2.06%)
Aug 19, 2016 7.233 7.298 7.233 7.298 10,445 +0.02(+0.28%)
Aug 18, 2016 7.381 7.381 7.206 7.278 81,773 +0.01(+0.07%)
Aug 17, 2016 7.252 7.293 7.149 7.273 540,425 -0.09(-1.26%)
Aug 16, 2016 7.309 7.427 7.293 7.365 2,462,650 +0.06(+0.85%)
Aug 15, 2016 7.376 7.391 7.304 7.304 29,410 +0.06(+0.78%)
Aug 12, 2016 7.410 7.410 7.247 7.247 3,286 -0.13(-1.75%)
Aug 11, 2016 7.345 7.376 7.288 7.376 5,977 +0.10(+1.35%)
Aug 10, 2016 7.314 7.345 7.278 7.278 53,179 -0.06(-0.77%)
Aug 09, 2016 7.340 7.386 7.285 7.335 27,819 +0.05(+0.71%)
Aug 08, 2016 7.283 7.283 7.283 7.283 219 -0.01(-0.07%)
Aug 05, 2016 7.262 7.289 7.262 7.288 2,019 +0.08(+1.07%)
Aug 04, 2016 7.134 7.247 7.134 7.211 3,079 +0.16(+2.34%)
Aug 03, 2016 6.948 7.056 6.948 7.046 7,585 +0.08(+1.18%)
Aug 02, 2016 6.994 7.005 6.963 6.963 7,615 -0.05(-0.66%)
Aug 01, 2016 7.066 7.097 7.000 7.010 15,325 -0.09(-1.31%)
Jul 29, 2016 7.070 7.113 7.070 7.103 21,044 +0.21(+3.07%)
Jul 28, 2016 6.907 6.974 6.871 6.891 43,538 -0.14(-1.98%)
Jul 27, 2016 7.010 7.030 6.926 7.030 11,920 +0.01(+0.15%)
Jul 26, 2016 7.056 7.056 6.994 7.020 7,157 +0.10(+1.49%)
Jul 25, 2016 7.051 7.051 6.898 6.917 15,637 -0.11(-1.61%)
Jul 22, 2016 6.917 7.030 6.917 7.030 2,353 +0.11(+1.64%)
Jul 21, 2016 6.930 6.953 6.886 6.917 13,594 -0.05(-0.65%)
Jul 20, 2016 7.035 7.035 6.948 6.962 1,460 -0.03(-0.39%)
Jul 19, 2016 6.963 6.990 6.917 6.990 19,203 +0.04(+0.60%)
Jul 18, 2016 6.907 6.963 6.907 6.948 22,866 +0.18(+2.59%)
Jul 15, 2016 6.845 6.850 6.768 6.773 148,636 -0.10(-1.43%)
Jul 14, 2016 6.865 6.943 6.865 6.871 178,300 +0.15(+2.30%)
Jul 13, 2016 6.654 6.748 6.649 6.716 50,953 +0.06(+0.93%)
Jul 12, 2016 6.757 6.819 6.654 6.654 32,274 +0.02(+0.31%)
Jul 11, 2016 6.623 6.695 6.613 6.634 42,613 +0.10(+1.50%)
Jul 08, 2016 6.484 6.592 6.443 6.536 266,253 +0.26(+4.11%)
Jul 07, 2016 6.366 6.427 6.278 6.278 316,687 -0.24(-3.64%)
Jul 05, 2016 6.597 6.597 6.427 6.515 70,349 -0.14(-2.17%)
Jul 01, 2016 6.690 6.659 6.659 6.659 16,140,800 +0.06(+0.86%)
Jun 30, 2016 6.664 6.670 6.517 6.603 396,962 +0.07(+1.11%)
Jun 29, 2016 6.443 6.587 6.443 6.530 713,771 +0.26(+4.10%)
Jun 28, 2016 6.185 6.273 6.185 6.273 40,378 +0.13(+2.10%)
Jun 27, 2016 6.020 6.144 5.953 6.144 118,166 -0.04(-0.58%)
Jun 23, 2016 6.077 6.180 6.180 6.180 69 +0.24(+4.01%)
Jun 22, 2016 6.005 6.005 5.933 5.942 2,910 +0.07(+1.18%)
Jun 20, 2016 5.888 5.872 5.872 5.872 1 +0.12(+2.03%)
Jun 17, 2016 5.755 5.755 5.755 5.755 786 +0.31(+5.61%)
Jun 16, 2016 5.450 5.450 5.450 5.450 982 -0.09(-1.57%)
Jun 15, 2016 5.537 5.537 5.537 5.537 196 -0.04(-0.64%)
Jun 14, 2016 5.562 5.572 5.562 5.572 2,358 -0.09(-1.53%)
Jun 13, 2016 5.654 5.659 5.654 5.659 534 -0.28(-4.79%)
Jun 09, 2016 5.923 5.944 5.944 5.944 2,947 -0.05(-0.76%)
Jun 08, 2016 5.989 5.989 5.989 5.989 451 +0.22(+3.79%)
Jun 07, 2016 5.766 5.776 5.766 5.771 19,260 -0.01(-0.18%)
Jun 06, 2016 5.725 5.781 5.725 5.781 26,474 +0.12(+2.16%)
Jun 03, 2016 5.659 5.663 5.659 5.659 1,650 +0.32(+5.91%)
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.