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 (%)
May 31, 2018 8.009 8.098 8.009 8.045 11,200 +0.04(+0.52%)
May 30, 2018 7.962 8.009 7.861 8.003 9,514 +0.11(+1.35%)
May 29, 2018 8.039 8.039 7.896 7.896 2,962 -0.49(-5.80%)
May 25, 2018 8.382 8.382 8.382 0 -0.14(-1.60%)
May 24, 2018 8.478 8.519 8.478 8.519 1,698 -0.16(-1.81%)
May 22, 2018 8.675 8.675 8.675 197 +0.25(+2.92%)
May 21, 2018 8.489 8.513 8.430 8.430 9,762 +0.10(+1.14%)
May 18, 2018 8.335 8.353 8.236 8.334 12,503 -0.24(-2.84%)
May 17, 2018 8.578 8.578 8.578 8.578 428 -0.23(-2.56%)
May 16, 2018 8.832 8.874 8.803 8.803 9,377 +0.12(+1.43%)
May 15, 2018 8.673 8.696 8.602 8.678 26,594 -0.14(-1.55%)
May 14, 2018 9.022 9.022 8.803 8.815 26,641 -0.24(-2.62%)
May 11, 2018 9.241 9.241 9.022 9.052 82,112 -0.14(-1.48%)
May 10, 2018 9.182 9.188 9.179 9.188 2,140 +0.23(+2.51%)
May 09, 2018 8.927 8.963 8.924 8.963 9,176 -0.04(-0.46%)
May 08, 2018 8.886 9.004 8.856 9.004 9,998 +0.07(+0.73%)
May 07, 2018 9.106 9.106 8.939 8.939 9,686 -0.20(-2.24%)
May 04, 2018 9.028 9.143 9.016 9.143 2,765 +0.04(+0.49%)
May 03, 2018 9.238 9.238 9.069 9.099 7,944 -0.09(-1.03%)
May 02, 2018 9.283 9.283 9.194 9.194 779 -0.14(-1.46%)
May 01, 2018 9.271 9.366 9.271 9.330 28,824 -0.09(-1.01%)
Apr 30, 2018 9.526 9.526 9.425 9.425 30,299 -0.15(-1.55%)
Apr 27, 2018 9.650 9.650 9.573 9.573 6,421 +0.05(+0.50%)
Apr 26, 2018 9.514 9.526 9.495 9.526 6,880 +0.11(+1.13%)
Apr 25, 2018 9.407 9.431 9.306 9.419 2,181 -0.07(-0.75%)
Apr 24, 2018 9.656 9.656 9.478 9.490 2,093 -0.06(-0.62%)
Apr 23, 2018 9.662 9.662 9.549 9.549 2,218 -0.11(-1.11%)
Apr 20, 2018 9.644 9.674 9.644 9.656 12,945 -0.05(-0.54%)
Apr 19, 2018 9.691 9.709 9.668 9.709 4,358 -0.04(-0.43%)
Apr 18, 2018 9.715 9.751 9.715 9.751 2,074 +0.24(+2.55%)
Apr 17, 2018 9.508 9.520 9.508 9.508 1,973 +0.14(+1.45%)
Apr 16, 2018 9.360 9.372 9.360 9.372 622 -0.09(-1.00%)
Apr 13, 2018 9.461 9.466 9.461 9.466 1,468 -0.12(-1.24%)
Apr 12, 2018 9.585 9.626 9.585 9.585 18,217 +0.02(+0.25%)
Apr 11, 2018 9.520 9.561 9.520 9.561 3,183 +0.11(+1.20%)
Apr 10, 2018 9.306 9.447 9.300 9.447 4,736 +0.16(+1.71%)
Apr 09, 2018 9.508 9.529 9.289 9.289 3,723 -0.30(-3.15%)
Apr 06, 2018 9.680 9.691 9.566 9.591 3,415 -0.15(-1.49%)
Apr 05, 2018 9.804 9.816 9.736 9.736 3,747 +0.10(+1.02%)
Apr 04, 2018 9.520 9.669 9.520 9.638 76,916 -0.04(-0.37%)
Apr 03, 2018 9.840 9.840 9.674 9.674 1,666 -0.13(-1.33%)
Apr 02, 2018 9.869 9.899 9.686 9.804 8,869 +0.21(+2.22%)
Mar 28, 2018 9.591 9.591 9.591 0 -0.13(-1.34%)
Mar 27, 2018 9.832 9.832 9.721 9.721 3,171 -0.24(-2.38%)
Mar 26, 2018 9.893 9.958 9.846 9.958 22,051 +0.08(+0.78%)
Mar 23, 2018 9.781 9.881 9.757 9.881 14,522 +0.06(+0.60%)
Mar 22, 2018 9.905 9.905 9.810 9.822 2,305 -0.14(-1.38%)
Mar 21, 2018 9.935 9.959 9.900 9.959 1,737 +0.17(+1.74%)
Mar 20, 2018 9.851 9.862 9.788 9.788 5,397 -0.08(-0.83%)
Mar 19, 2018 9.871 9.924 9.841 9.871 31,499 -0.09(-0.89%)
Mar 16, 2018 9.900 9.959 9.900 9.959 17,282 -0.01(-0.13%)
Mar 15, 2018 10.06 10.06 9.934 9.971 2,827 -0.09(-0.87%)
Mar 14, 2018 10.03 10.06 10.03 10.06 796 -0.03(-0.29%)
Mar 13, 2018 10.19 10.20 10.09 10.09 5,911 -0.07(-0.69%)
Mar 12, 2018 10.13 10.16 10.11 10.16 2,171 +0.12(+1.17%)
Mar 09, 2018 10.03 10.04 10.03 10.04 21,108 +0.17(+1.73%)
Mar 08, 2018 9.924 9.924 9.807 9.871 1,926 -0.08(-0.83%)
Mar 07, 2018 9.982 9.994 9.865 9.953 6,605 -0.15(-1.45%)
Mar 06, 2018 10.10 10.15 10.08 10.10 5,267 +0.07(+0.70%)
Mar 05, 2018 10.02 10.05 10.02 10.03 12,007 +0.02(+0.23%)
Mar 02, 2018 9.886 10.01 9.871 10.01 3,051 -0.02(-0.23%)
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.