Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.76 +0.06 (+0.51%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 7.056 7.113 7.017 7.017 25,693 -0.05(-0.65%)
Sep 29, 2016 7.263 7.267 7.054 7.063 10,852 -0.20(-2.69%)
Sep 28, 2016 7.165 7.258 7.101 7.258 11,010 +0.13(+1.88%)
Sep 27, 2016 7.047 7.134 7.006 7.124 61,422 +0.11(+1.60%)
Sep 26, 2016 7.114 7.114 7.011 7.011 11,472 -0.09(-1.22%)
Sep 23, 2016 7.222 7.242 7.093 7.098 13,132 -0.10(-1.35%)
Sep 22, 2016 7.329 7.329 7.180 7.196 36,172 -0.02(-0.21%)
Sep 21, 2016 7.103 7.211 7.037 7.211 53,047 +0.19(+2.72%)
Sep 20, 2016 7.045 7.081 7.020 7.020 123,813 +0.02(+0.29%)
Sep 19, 2016 7.009 7.045 6.943 6.999 9,284 +0.07(+0.96%)
Sep 16, 2016 6.895 6.958 6.887 6.933 5,186 +0.00(+0.01%)
Sep 15, 2016 6.912 6.981 6.856 6.932 28,927 +0.11(+1.56%)
Sep 14, 2016 6.851 6.872 6.785 6.826 35,579 -0.02(-0.30%)
Sep 13, 2016 7.020 7.020 6.792 6.846 22,083 -0.29(-4.07%)
Sep 12, 2016 6.958 7.147 6.948 7.137 38,061 +0.07(+1.01%)
Sep 09, 2016 7.275 7.275 7.066 7.066 10,892 -0.35(-4.68%)
Sep 08, 2016 7.488 7.510 7.413 7.413 32,839 -0.05(-0.62%)
Sep 07, 2016 7.438 7.469 7.397 7.459 54,092 +0.05(+0.62%)
Sep 06, 2016 7.260 7.445 7.244 7.413 16,438 +0.18(+2.47%)
Sep 02, 2016 7.229 7.234 7.234 7.234 587,053 +0.07(+1.00%)
Sep 01, 2016 7.101 7.183 7.035 7.163 84,285 +0.05(+0.72%)
Aug 31, 2016 7.186 7.191 7.071 7.111 15,072 -0.01(-0.14%)
Aug 30, 2016 7.137 7.137 7.071 7.122 22,287 -0.01(-0.14%)
Aug 29, 2016 7.010 7.178 7.010 7.132 42,317 +0.20(+2.87%)
Aug 26, 2016 7.106 7.219 6.928 6.933 20,824 -0.08(-1.16%)
Aug 25, 2016 7.055 7.055 6.963 7.014 42,372 -0.02(-0.22%)
Aug 24, 2016 6.979 7.086 6.917 7.030 123,543 +0.01(+0.11%)
Aug 23, 2016 7.108 7.157 7.022 7.022 14,808 -0.06(-0.82%)
Aug 22, 2016 7.178 7.193 7.046 7.080 209,815 -0.15(-2.06%)
Aug 19, 2016 7.165 7.229 7.165 7.229 10,546 +0.02(+0.28%)
Aug 18, 2016 7.311 7.311 7.137 7.208 82,559 +0.01(+0.07%)
Aug 17, 2016 7.183 7.224 7.081 7.203 545,624 -0.09(-1.26%)
Aug 16, 2016 7.239 7.357 7.224 7.295 2,486,338 +0.06(+0.85%)
Aug 15, 2016 7.305 7.321 7.234 7.234 29,693 +0.06(+0.78%)
Aug 12, 2016 7.339 7.339 7.178 7.178 3,318 -0.13(-1.75%)
Aug 11, 2016 7.275 7.305 7.219 7.305 6,035 +0.10(+1.35%)
Aug 10, 2016 7.244 7.275 7.208 7.208 53,690 -0.06(-0.77%)
Aug 09, 2016 7.270 7.316 7.216 7.265 28,087 +0.05(+0.71%)
Aug 08, 2016 7.214 7.214 7.214 7.214 221 -0.01(-0.07%)
Aug 05, 2016 7.193 7.219 7.193 7.219 2,039 +0.08(+1.07%)
Aug 04, 2016 7.066 7.178 7.066 7.142 3,108 +0.16(+2.34%)
Aug 03, 2016 6.882 6.989 6.882 6.979 7,658 +0.08(+1.18%)
Aug 02, 2016 6.927 6.938 6.897 6.897 7,688 -0.05(-0.66%)
Aug 01, 2016 6.999 7.030 6.933 6.943 15,472 -0.09(-1.31%)
Jul 29, 2016 7.003 7.045 7.003 7.035 21,247 +0.21(+3.07%)
Jul 28, 2016 6.841 6.907 6.805 6.826 43,957 -0.14(-1.98%)
Jul 27, 2016 6.943 6.963 6.860 6.963 12,034 +0.01(+0.15%)
Jul 26, 2016 6.989 6.989 6.928 6.953 7,226 +0.10(+1.49%)
Jul 25, 2016 6.984 6.984 6.832 6.851 15,787 -0.11(-1.61%)
Jul 22, 2016 6.851 6.963 6.851 6.963 2,376 +0.11(+1.64%)
Jul 21, 2016 6.864 6.887 6.821 6.851 13,725 -0.04(-0.65%)
Jul 20, 2016 6.968 6.968 6.882 6.896 1,474 -0.03(-0.39%)
Jul 19, 2016 6.897 6.923 6.851 6.923 19,388 +0.04(+0.60%)
Jul 18, 2016 6.841 6.897 6.841 6.882 23,086 +0.17(+2.59%)
Jul 15, 2016 6.780 6.785 6.703 6.708 150,065 -0.10(-1.43%)
Jul 14, 2016 6.800 6.877 6.800 6.805 180,015 +0.15(+2.30%)
Jul 13, 2016 6.590 6.683 6.586 6.652 51,444 +0.06(+0.93%)
Jul 12, 2016 6.693 6.754 6.591 6.591 32,584 +0.02(+0.31%)
Jul 11, 2016 6.560 6.632 6.550 6.570 43,023 +0.10(+1.50%)
Jul 08, 2016 6.422 6.529 6.381 6.473 268,814 +0.26(+4.10%)
Jul 07, 2016 6.305 6.366 6.218 6.218 319,733 -0.23(-3.64%)
Jul 05, 2016 6.535 6.535 6.366 6.453 71,026 -0.14(-2.17%)
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.