Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.60 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 8.697 8.736 8.671 8.719 17,037 +0.02(+0.19%)
Oct 30, 2017 8.813 8.858 8.692 8.703 27,608 -0.28(-3.07%)
Oct 27, 2017 8.967 8.989 8.901 8.978 12,313 +0.12(+1.31%)
Oct 26, 2017 8.928 8.928 8.863 8.863 12,674 -0.19(-2.10%)
Oct 25, 2017 9.149 9.149 8.967 9.053 2,029 +0.00(+0.03%)
Oct 24, 2017 9.072 9.078 8.967 9.050 12,986 -0.07(-0.73%)
Oct 23, 2017 9.249 9.249 9.116 9.116 6,698 -0.19(-2.02%)
Oct 20, 2017 9.326 9.326 9.293 9.304 2,438 +0.06(+0.60%)
Oct 19, 2017 9.188 9.260 9.166 9.249 14,302 -0.06(-0.63%)
Oct 18, 2017 9.249 9.307 9.232 9.307 2,270 +0.11(+1.17%)
Oct 17, 2017 9.331 9.331 9.199 9.199 2,866 -0.16(-1.75%)
Oct 16, 2017 9.491 9.513 9.363 9.363 5,448 -0.11(-1.12%)
Oct 13, 2017 9.480 9.480 9.431 9.469 1,176 +0.07(+0.76%)
Oct 12, 2017 9.442 9.442 9.388 9.398 5,084 -0.04(-0.47%)
Oct 11, 2017 9.513 9.513 9.420 9.442 9,486 +0.02(+0.18%)
Oct 10, 2017 9.442 9.464 9.386 9.425 8,937 +0.13(+1.42%)
Oct 09, 2017 9.298 9.298 9.265 9.293 2,881 -0.13(-1.35%)
Oct 06, 2017 9.364 9.436 9.304 9.420 21,418 -0.11(-1.11%)
Oct 05, 2017 9.684 9.706 9.525 9.525 7,408 -0.01(-0.11%)
Oct 04, 2017 9.497 9.579 9.497 9.535 20,580 +0.06(+0.64%)
Oct 03, 2017 9.370 9.480 9.370 9.475 29,867 +0.24(+2.63%)
Oct 02, 2017 9.180 9.232 9.177 9.232 35,380 +0.09(+0.97%)
Sep 29, 2017 9.056 9.152 9.056 9.144 18,426 +0.19(+2.16%)
Sep 28, 2017 8.934 9.000 8.934 8.951 17,064 +0.04(+0.50%)
Sep 27, 2017 9.078 9.111 8.868 8.907 27,017 -0.29(-3.12%)
Sep 26, 2017 9.243 9.243 9.171 9.193 46,331 -0.02(-0.24%)
Sep 25, 2017 9.326 9.342 9.216 9.216 10,683 -0.25(-2.68%)
Sep 22, 2017 9.491 9.513 9.453 9.469 5,481 +0.00(+0.00%)
Sep 21, 2017 9.524 9.524 9.431 9.469 26,261 -0.13(-1.36%)
Sep 20, 2017 9.695 9.695 9.493 9.599 58,399 +0.03(+0.28%)
Sep 19, 2017 9.605 9.610 9.573 9.573 4,199 -0.01(-0.11%)
Sep 18, 2017 9.647 9.658 9.573 9.583 16,371 -0.08(-0.83%)
Sep 15, 2017 9.580 9.684 9.580 9.663 6,851 +0.11(+1.17%)
Sep 14, 2017 9.440 9.552 9.435 9.552 13,794 +0.16(+1.70%)
Sep 13, 2017 9.360 9.434 9.341 9.392 17,952 -0.05(-0.56%)
Sep 12, 2017 9.488 9.552 9.411 9.445 15,333 -0.13(-1.39%)
Sep 11, 2017 9.637 9.673 9.578 9.578 11,273 +0.09(+0.90%)
Sep 08, 2017 9.557 9.557 9.493 9.493 23,682 -0.05(-0.56%)
Sep 07, 2017 9.546 9.557 9.509 9.546 28,587 +0.11(+1.18%)
Sep 06, 2017 9.381 9.443 9.355 9.435 7,877 +0.17(+1.84%)
Sep 05, 2017 9.312 9.355 9.215 9.265 107,904 +0.23(+2.53%)
Sep 01, 2017 9.068 9.084 9.010 9.036 3,536 +0.09(+1.02%)
Aug 31, 2017 8.924 8.945 8.882 8.945 5,299 +0.12(+1.31%)
Aug 30, 2017 8.845 8.845 8.784 8.829 8,609 +0.01(+0.06%)
Aug 29, 2017 8.791 8.846 8.791 8.823 15,263 -0.01(-0.12%)
Aug 28, 2017 8.871 8.900 8.823 8.834 2,776 +0.01(+0.12%)
Aug 25, 2017 8.839 8.908 8.823 8.823 3,529 -0.01(-0.06%)
Aug 24, 2017 8.791 8.847 8.766 8.829 6,026 +0.12(+1.40%)
Aug 23, 2017 8.685 8.734 8.679 8.706 13,764 +0.08(+0.92%)
Aug 22, 2017 8.584 8.680 8.584 8.627 13,470 +0.18(+2.14%)
Aug 21, 2017 8.552 8.552 8.446 8.446 18,729 -0.03(-0.31%)
Aug 18, 2017 8.372 8.473 8.350 8.473 496,814 +0.09(+1.08%)
Aug 17, 2017 8.531 8.531 8.363 8.382 7,367 -0.18(-2.11%)
Aug 16, 2017 8.488 8.563 8.462 8.563 12,450 +0.18(+2.09%)
Aug 15, 2017 8.398 8.414 8.361 8.387 13,152 +0.06(+0.70%)
Aug 14, 2017 8.313 8.472 8.313 8.329 13,820 +0.02(+0.26%)
Aug 11, 2017 8.233 8.358 8.233 8.308 63,868 +0.07(+0.84%)
Aug 10, 2017 8.377 8.377 8.239 8.239 22,472 -0.17(-2.02%)
Aug 09, 2017 8.414 8.430 8.361 8.409 18,587 -0.10(-1.19%)
Aug 08, 2017 8.473 8.552 8.473 8.510 64,976 -0.02(-0.25%)
Aug 07, 2017 8.409 8.531 8.409 8.531 7,491 +0.13(+1.58%)
Aug 04, 2017 8.387 8.409 8.366 8.398 42,729 +0.01(+0.13%)
Aug 03, 2017 8.398 8.398 8.361 8.387 10,874 +0.01(+0.06%)
Aug 02, 2017 8.271 8.403 8.271 8.382 169,855 +0.09(+1.09%)
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.