Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.14 +0.00 (+0.00%)
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 8.366 8.371 8.306 8.360 655,183 +0.08(+0.91%)
Jul 28, 2017 8.205 8.285 8.205 8.285 10,596 +0.05(+0.65%)
Jul 27, 2017 8.269 8.281 8.215 8.231 7,247 -0.01(-0.07%)
Jul 26, 2017 8.194 8.252 8.183 8.237 8,656 +0.02(+0.26%)
Jul 25, 2017 8.290 8.290 8.183 8.215 24,424 -0.02(-0.26%)
Jul 24, 2017 8.237 8.248 8.205 8.237 30,598 +0.00(+0.00%)
Jul 21, 2017 8.296 8.301 8.226 8.237 62,667 -0.02(-0.20%)
Jul 20, 2017 8.258 8.264 8.199 8.253 37,286 +0.05(+0.59%)
Jul 19, 2017 8.237 8.269 8.183 8.205 34,763 -0.02(-0.20%)
Jul 18, 2017 8.124 8.226 8.124 8.221 19,187 +0.10(+1.19%)
Jul 17, 2017 8.119 8.162 8.106 8.124 61,567 +0.02(+0.20%)
Jul 14, 2017 8.054 8.135 8.054 8.108 36,170 +0.08(+0.94%)
Jul 13, 2017 8.001 8.033 7.974 8.033 77,860 +0.07(+0.88%)
Jul 12, 2017 7.829 7.968 7.818 7.963 26,101 +0.19(+2.49%)
Jul 11, 2017 7.671 7.770 7.657 7.770 32,776 +0.10(+1.26%)
Jul 10, 2017 7.582 7.673 7.582 7.673 40,863 +0.16(+2.07%)
Jul 07, 2017 7.545 7.545 7.459 7.518 80,544 +0.01(+0.14%)
Jul 06, 2017 7.539 7.539 7.475 7.507 47,098 -0.03(-0.43%)
Jul 05, 2017 7.475 7.550 7.424 7.539 34,316 +0.08(+1.01%)
Jul 03, 2017 7.507 7.518 7.448 7.464 27,894 +0.06(+0.87%)
Jun 30, 2017 7.384 7.432 7.341 7.400 142,115 +0.08(+1.03%)
Jun 29, 2017 7.357 7.367 7.287 7.325 28,199 -0.04(-0.51%)
Jun 28, 2017 7.266 7.362 7.249 7.362 60,125 +0.12(+1.70%)
Jun 27, 2017 7.292 7.292 7.196 7.239 195,375 -0.09(-1.17%)
Jun 26, 2017 7.260 7.332 7.244 7.325 112,149 +0.18(+2.48%)
Jun 23, 2017 7.144 7.180 7.131 7.147 42,439 +0.01(+0.08%)
Jun 22, 2017 7.147 7.196 7.121 7.142 14,634 +0.06(+0.81%)
Jun 21, 2017 7.154 7.154 7.080 7.085 16,511 -0.04(-0.51%)
Jun 20, 2017 7.294 7.294 7.116 7.122 25,574 -0.23(-3.12%)
Jun 19, 2017 7.335 7.393 7.320 7.351 81,115 -0.02(-0.21%)
Jun 16, 2017 7.335 7.372 7.278 7.367 137,003 +0.07(+0.93%)
Jun 15, 2017 7.309 7.309 7.226 7.299 243,665 -0.06(-0.85%)
Jun 14, 2017 7.372 7.419 7.299 7.361 154,187 +0.06(+0.86%)
Jun 13, 2017 7.236 7.320 7.205 7.299 706,087 +0.01(+0.14%)
Jun 12, 2017 7.314 7.361 7.210 7.288 646,579 -0.04(-0.50%)
Jun 09, 2017 7.502 7.502 7.304 7.325 19,402,774 -0.15(-2.02%)
Jun 08, 2017 7.471 7.492 7.382 7.476 344,530 -0.06(-0.83%)
Jun 07, 2017 7.565 7.591 7.476 7.539 4,472,952 -0.03(-0.34%)
Jun 06, 2017 7.517 7.565 7.455 7.565 18,659 +0.10(+1.40%)
Jun 05, 2017 7.471 7.523 7.446 7.460 20,577 -0.07(-0.97%)
Jun 02, 2017 7.559 7.582 7.487 7.533 21,761 +0.04(+0.49%)
Jun 01, 2017 7.737 7.742 7.497 7.497 143,110 -0.14(-1.84%)
May 31, 2017 7.732 7.732 7.627 7.638 40,506 -0.10(-1.35%)
May 30, 2017 7.747 7.758 7.679 7.742 44,404 +0.05(+0.61%)
May 26, 2017 7.695 7.726 7.664 7.695 48,693 +0.13(+1.65%)
May 25, 2017 7.617 7.617 7.481 7.570 36,135 +0.07(+0.97%)
May 24, 2017 7.565 7.664 7.497 7.497 39,883 -0.04(-0.48%)
May 23, 2017 7.382 7.539 7.382 7.533 63,969 +0.23(+3.14%)
May 22, 2017 7.351 7.419 7.200 7.304 288,835 -0.25(-3.25%)
May 19, 2017 7.414 7.549 7.288 7.549 909,796 +0.58(+8.38%)
May 18, 2017 7.252 7.507 6.757 6.965 294,657 -1.35(-16.19%)
May 17, 2017 8.467 8.514 8.310 8.310 50,868 -0.29(-3.36%)
May 16, 2017 8.524 8.599 8.506 8.599 32,345 +0.11(+1.25%)
May 15, 2017 8.501 8.524 8.462 8.493 54,292 +0.09(+1.12%)
May 12, 2017 8.362 8.451 8.362 8.399 30,221 +0.15(+1.77%)
May 11, 2017 8.227 8.284 8.216 8.253 87,510 +0.08(+0.96%)
May 10, 2017 8.263 8.269 8.175 8.175 77,910 +0.10(+1.23%)
May 09, 2017 7.961 8.076 7.961 8.076 11,535 +0.23(+2.92%)
May 08, 2017 7.909 7.970 7.846 7.846 15,126 -0.16(-2.02%)
May 05, 2017 8.008 8.044 7.982 8.008 135,384 +0.14(+1.82%)
May 04, 2017 8.034 8.034 7.820 7.864 61,343 -0.27(-3.36%)
May 03, 2017 8.203 8.203 8.067 8.138 105,997 -0.05(-0.64%)
May 02, 2017 8.034 8.211 8.034 8.190 69,107 +0.19(+2.35%)
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.