Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.32 +0.30 (+2.50%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 16.03 16.06 15.81 15.91 44,353 +0.18(+1.14%)
Jan 30, 2019 15.45 15.79 15.34 15.73 61,082 +0.38(+2.48%)
Jan 29, 2019 15.40 15.40 15.27 15.35 159,968 +0.29(+1.93%)
Jan 28, 2019 14.93 15.12 14.93 15.06 48,554 -0.11(-0.73%)
Jan 25, 2019 15.27 15.27 15.12 15.17 27,500 +0.14(+0.93%)
Jan 24, 2019 14.96 15.11 14.95 15.03 23,723 +0.21(+1.42%)
Jan 23, 2019 14.75 14.82 14.62 14.82 3,995 +0.35(+2.42%)
Jan 22, 2019 14.80 14.80 14.39 14.47 52,326 -0.36(-2.43%)
Jan 18, 2019 14.95 14.98 14.78 14.83 18,200 -0.05(-0.34%)
Jan 17, 2019 14.64 14.93 14.60 14.88 23,771 +0.15(+1.02%)
Jan 16, 2019 14.74 14.82 14.59 14.73 40,046 -0.03(-0.20%)
Jan 15, 2019 14.88 14.95 14.67 14.76 66,375 -0.09(-0.61%)
Jan 14, 2019 14.71 14.95 14.68 14.85 14,189 +0.04(+0.27%)
Jan 11, 2019 14.63 14.81 14.63 14.81 31,800 +0.18(+1.23%)
Jan 10, 2019 14.73 14.78 14.54 14.63 11,434 +0.00(+0.00%)
Jan 09, 2019 14.60 14.73 14.60 14.63 9,410 +0.35(+2.45%)
Jan 08, 2019 14.26 14.46 14.21 14.28 75,997 +0.08(+0.56%)
Jan 07, 2019 14.44 14.44 14.12 14.20 21,718 -0.21(-1.46%)
Jan 04, 2019 14.00 14.45 13.99 14.41 11,700 +0.26(+1.84%)
Jan 03, 2019 14.12 14.26 13.97 14.15 72,307 +0.19(+1.32%)
Jan 02, 2019 13.62 14.01 13.62 13.96 47,325 +0.72(+5.48%)
Dec 31, 2018 13.31 13.42 13.22 13.24 25,400 -0.03(-0.19%)
Dec 28, 2018 13.16 13.32 13.16 13.27 38,400 +0.18(+1.34%)
Dec 27, 2018 12.89 13.09 12.83 13.09 48,957 +0.19(+1.47%)
Dec 26, 2018 12.86 12.90 12.69 12.90 28,322 +0.04(+0.31%)
Dec 24, 2018 12.90 13.01 12.86 12.86 41,300 -0.13(-1.00%)
Dec 21, 2018 13.14 13.22 12.97 12.99 45,700 -0.16(-1.22%)
Dec 20, 2018 13.19 13.23 12.99 13.15 123,712 +0.24(+1.86%)
Dec 19, 2018 13.37 13.37 12.91 12.91 16,651 -0.12(-0.92%)
Dec 18, 2018 13.03 13.18 12.99 13.03 63,268 -0.15(-1.14%)
Dec 17, 2018 13.39 13.44 13.18 13.18 5,090 -0.17(-1.27%)
Dec 14, 2018 13.35 13.46 13.33 13.35 253,900 -0.01(-0.07%)
Dec 13, 2018 13.40 13.44 13.36 13.36 15,034 -0.06(-0.45%)
Dec 12, 2018 13.67 13.67 13.42 13.42 66,705 +0.27(+2.05%)
Dec 11, 2018 13.41 13.41 13.15 13.15 6,508 -0.03(-0.23%)
Dec 10, 2018 13.15 13.22 13.08 13.18 48,682 -0.20(-1.49%)
Dec 07, 2018 13.66 13.70 13.38 13.38 5,400 -0.19(-1.40%)
Dec 06, 2018 13.33 13.57 13.24 13.57 20,328 -0.05(-0.36%)
Dec 04, 2018 13.83 13.89 13.53 13.62 13,300 -0.15(-1.09%)
Dec 03, 2018 13.91 14.00 13.76 13.77 9,476 +0.17(+1.25%)
Nov 30, 2018 13.66 13.73 13.60 13.60 3,300 -0.13(-0.95%)
Nov 29, 2018 13.65 13.73 13.65 13.73 21,587 +0.11(+0.81%)
Nov 28, 2018 13.55 13.70 13.46 13.62 46,156 +0.17(+1.26%)
Nov 27, 2018 13.08 13.47 13.08 13.45 802,864 +0.54(+4.18%)
Nov 26, 2018 13.18 13.38 12.91 12.91 19,904 -0.46(-3.44%)
Nov 23, 2018 13.39 13.39 13.37 13.37 6,000 -0.15(-1.11%)
Nov 21, 2018 13.52 13.52 13.52 0 +0.18(+1.35%)
Nov 20, 2018 13.48 13.60 13.29 13.34 83,500 -0.33(-2.41%)
Nov 19, 2018 13.76 13.77 13.59 13.67 12,166 -0.17(-1.23%)
Nov 16, 2018 13.62 13.93 13.60 13.84 9,800 -0.08(-0.57%)
Nov 15, 2018 13.60 13.92 13.45 13.92 64,863 +0.52(+3.84%)
Nov 14, 2018 13.43 13.43 13.23 13.40 43,687 +0.22(+1.67%)
Nov 13, 2018 13.31 13.31 13.07 13.19 219,008 -0.24(-1.82%)
Nov 12, 2018 13.54 13.54 13.32 13.43 244,332 -0.11(-0.81%)
Nov 09, 2018 13.60 13.67 13.35 13.54 7,800 +0.04(+0.30%)
Nov 08, 2018 13.76 13.81 13.45 13.50 31,558 -0.28(-2.03%)
Nov 07, 2018 13.87 13.92 13.62 13.78 109,863 -0.07(-0.51%)
Nov 06, 2018 13.88 14.06 13.75 13.85 213,984 -0.33(-2.33%)
Nov 05, 2018 14.31 14.31 14.09 14.18 358,667 -0.05(-0.35%)
Nov 02, 2018 14.11 14.36 14.01 14.23 14,257,900 +0.27(+1.93%)
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.