Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.76 +0.16 (+1.38%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2018 9.500 9.500 9.500 0 -0.13(-1.34%)
Mar 27, 2018 9.739 9.739 9.629 9.629 3,202 -0.23(-2.38%)
Mar 26, 2018 9.799 9.864 9.753 9.864 22,261 +0.08(+0.78%)
Mar 23, 2018 9.688 9.788 9.664 9.788 14,661 +0.06(+0.60%)
Mar 22, 2018 9.811 9.811 9.717 9.729 2,327 -0.14(-1.37%)
Mar 21, 2018 9.841 9.865 9.806 9.865 1,754 +0.17(+1.74%)
Mar 20, 2018 9.758 9.769 9.696 9.696 5,448 -0.08(-0.83%)
Mar 19, 2018 9.777 9.830 9.748 9.777 31,800 -0.09(-0.88%)
Mar 16, 2018 9.806 9.865 9.806 9.865 17,447 -0.01(-0.13%)
Mar 15, 2018 9.969 9.969 9.840 9.877 2,854 -0.09(-0.87%)
Mar 14, 2018 9.934 9.964 9.934 9.964 804 -0.03(-0.29%)
Mar 13, 2018 10.10 10.10 9.993 9.993 5,967 -0.07(-0.69%)
Mar 12, 2018 10.03 10.06 10.02 10.06 2,192 +0.12(+1.17%)
Mar 09, 2018 9.934 9.946 9.934 9.946 21,309 +0.17(+1.73%)
Mar 08, 2018 9.830 9.830 9.714 9.777 1,945 -0.08(-0.83%)
Mar 07, 2018 9.888 9.899 9.771 9.859 6,668 -0.15(-1.45%)
Mar 06, 2018 10.00 10.05 9.987 10.00 5,318 +0.07(+0.70%)
Mar 05, 2018 9.920 9.958 9.920 9.934 12,122 +0.02(+0.23%)
Mar 02, 2018 9.792 9.911 9.777 9.911 3,080 -0.02(-0.23%)
Mar 01, 2018 9.975 10.03 9.894 9.934 12,235 -0.12(-1.16%)
Feb 28, 2018 10.16 10.16 10.02 10.05 4,501 -0.06(-0.63%)
Feb 27, 2018 10.28 10.28 10.09 10.11 15,782 -0.12(-1.19%)
Feb 26, 2018 10.24 10.24 10.24 10.24 759 +0.08(+0.80%)
Feb 23, 2018 10.02 10.16 10.02 10.16 6,335 +0.20(+2.04%)
Feb 22, 2018 9.947 9.975 9.947 9.952 3,604 +0.03(+0.30%)
Feb 21, 2018 9.923 9.987 9.917 9.923 8,776 +0.05(+0.49%)
Feb 20, 2018 9.888 9.905 9.888 9.875 10,010 +0.06(+0.58%)
Feb 16, 2018 9.818 9.818 9.818 0 -0.03(-0.35%)
Feb 15, 2018 9.835 9.859 9.806 9.853 28,360 +0.04(+0.36%)
Feb 14, 2018 9.823 9.489 9.817 15,223 +0.33(+3.46%)
Feb 13, 2018 9.521 9.550 9.480 9.489 1,584 +0.06(+0.58%)
Feb 12, 2018 9.480 9.562 9.387 9.434 5,572 +0.12(+1.31%)
Feb 09, 2018 9.323 9.397 9.085 9.312 13,223 +0.10(+1.04%)
Feb 08, 2018 9.523 9.534 9.207 9.216 8,670 -0.38(-3.91%)
Feb 07, 2018 9.806 9.510 9.591 8,809 -0.22(-2.20%)
Feb 06, 2018 9.539 9.806 9.539 9.806 10,704 +0.35(+3.69%)
Feb 05, 2018 9.667 9.667 9.405 9.457 10,019 -0.30(-3.10%)
Feb 02, 2018 9.899 9.917 9.760 9.760 14,594 -0.30(-2.95%)
Feb 01, 2018 10.10 10.11 10.06 10.06 5,280 +0.00(+0.00%)
Jan 31, 2018 10.06 10.06 10.06 10.06 769 +0.15(+1.53%)
Jan 30, 2018 9.958 9.830 9.905 188,116 -0.12(-1.16%)
Jan 29, 2018 10.16 10.16 9.969 10.02 17,821 -0.05(-0.52%)
Jan 26, 2018 10.06 10.10 10.02 10.07 7,252 +0.09(+0.87%)
Jan 25, 2018 9.992 10.11 9.969 9.987 62,807 +0.04(+0.41%)
Jan 24, 2018 9.673 9.946 9.673 9.946 5,630 +0.52(+5.56%)
Jan 23, 2018 9.463 9.463 9.341 9.422 182,729 -0.16(-1.64%)
Jan 22, 2018 9.620 9.620 9.554 9.579 29,610 -0.02(-0.24%)
Jan 19, 2018 9.603 9.603 9.550 9.603 7,385 +0.07(+0.69%)
Jan 18, 2018 9.539 9.539 9.489 9.537 1,910 +0.04(+0.41%)
Jan 17, 2018 9.411 9.559 9.411 9.498 1,494 +0.06(+0.62%)
Jan 16, 2018 9.515 9.515 9.440 9.440 8,074 +0.02(+0.25%)
Jan 12, 2018 9.416 9.416 9.416 0 +0.02(+0.25%)
Jan 11, 2018 9.254 9.399 9.254 9.393 12,304 +0.20(+2.15%)
Jan 10, 2018 9.184 9.268 9.184 9.195 102,034 -0.05(-0.50%)
Jan 09, 2018 9.327 9.327 9.236 9.242 23,605 -0.10(-1.12%)
Jan 08, 2018 9.411 9.416 9.347 9.347 2,551 -0.09(-0.93%)
Jan 05, 2018 9.370 9.434 9.329 9.434 72,067 +0.07(+0.75%)
Jan 04, 2018 9.451 9.480 9.364 9.364 35,056 -0.02(-0.25%)
Jan 03, 2018 9.341 9.387 9.265 9.387 117,862 +0.19(+2.09%)
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.