Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.17 +0.03 (+0.24%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 11.66 11.68 11.41 11.41 35,567 -0.14(-1.24%)
Jul 30, 2019 11.44 11.55 11.44 11.55 8,414 +0.08(+0.71%)
Jul 29, 2019 11.49 11.49 11.41 11.47 36,278 -0.01(-0.12%)
Jul 26, 2019 11.45 11.52 11.45 11.49 2,930 +0.13(+1.14%)
Jul 25, 2019 11.46 11.46 11.35 11.36 7,505 -0.17(-1.45%)
Jul 24, 2019 11.60 11.62 11.52 11.52 7,776 -0.01(-0.09%)
Jul 23, 2019 11.64 11.64 11.53 11.53 7,260 -0.13(-1.08%)
Jul 22, 2019 11.72 11.72 11.65 11.66 13,607 +0.06(+0.50%)
Jul 19, 2019 11.72 11.75 11.60 11.60 7,912 -0.18(-1.56%)
Jul 18, 2019 11.65 11.79 11.64 11.79 3,348 +0.23(+2.00%)
Jul 17, 2019 11.57 11.61 11.55 11.55 6,144 -0.01(-0.11%)
Jul 16, 2019 11.63 11.63 11.55 11.57 11,960 -0.03(-0.22%)
Jul 15, 2019 11.68 11.68 11.57 11.59 15,153 -0.04(-0.31%)
Jul 12, 2019 11.75 11.79 11.62 11.63 11,869 -0.12(-0.99%)
Jul 11, 2019 11.83 11.83 11.68 11.74 22,320 -0.05(-0.46%)
Jul 10, 2019 11.65 11.80 11.65 11.80 51,224 +0.36(+3.16%)
Jul 09, 2019 11.43 11.50 11.43 11.44 39,900 +0.04(+0.36%)
Jul 08, 2019 11.34 11.45 11.33 11.40 11,629 +0.12(+1.09%)
Jul 05, 2019 11.08 11.27 11.08 11.27 19,782 +0.48(+4.42%)
Jul 03, 2019 10.82 10.82 10.73 10.80 57,149 +0.06(+0.57%)
Jul 02, 2019 10.71 10.73 10.65 10.73 42,665 +0.04(+0.38%)
Jul 01, 2019 11.02 11.02 10.69 10.69 10,093 -0.07(-0.63%)
Jun 28, 2019 10.82 10.82 10.76 10.76 3,370 +0.05(+0.45%)
Jun 27, 2019 10.60 10.74 10.51 10.71 7,186 +0.11(+1.03%)
Jun 26, 2019 10.77 10.77 10.57 10.60 37,500 +0.03(+0.32%)
Jun 25, 2019 10.83 10.83 10.56 10.57 17,470 -0.25(-2.27%)
Jun 24, 2019 10.92 10.92 10.79 10.82 15,759 -0.03(-0.29%)
Jun 21, 2019 10.86 10.89 10.82 10.85 12,162 +0.01(+0.11%)
Jun 20, 2019 10.87 10.93 10.84 10.84 29,979 +0.20(+1.89%)
Jun 19, 2019 10.57 10.64 10.46 10.64 4,135 +0.14(+1.33%)
Jun 18, 2019 10.45 10.54 10.45 10.50 7,036 +0.20(+1.92%)
Jun 17, 2019 10.33 10.37 10.27 10.30 5,918 +0.00(+0.03%)
Jun 14, 2019 10.44 10.46 10.24 10.29 35,022 -0.23(-2.20%)
Jun 13, 2019 10.55 10.63 10.52 10.53 10,870 +0.07(+0.71%)
Jun 12, 2019 10.54 10.58 10.45 10.45 6,169 -0.15(-1.40%)
Jun 11, 2019 10.50 10.60 10.47 10.60 9,899 +0.18(+1.69%)
Jun 10, 2019 10.46 10.46 10.34 10.43 19,570 +0.01(+0.07%)
Jun 07, 2019 10.46 10.49 10.42 10.42 3,401 +0.09(+0.92%)
Jun 06, 2019 10.30 10.33 10.29 10.32 7,709 +0.14(+1.39%)
Jun 05, 2019 10.37 10.37 10.15 10.18 9,339 -0.24(-2.27%)
Jun 04, 2019 10.17 10.42 10.17 10.42 12,770 +0.23(+2.22%)
Jun 03, 2019 10.26 10.28 10.14 10.19 32,561 +0.03(+0.33%)
May 31, 2019 10.09 10.20 10.09 10.16 11,980 +0.18(+1.75%)
May 30, 2019 9.932 10.07 9.932 9.983 16,686 +0.08(+0.76%)
May 29, 2019 9.925 9.932 9.829 9.907 16,884 +0.11(+1.13%)
May 28, 2019 9.760 9.797 9.627 9.797 11,884 +0.24(+2.55%)
May 24, 2019 9.560 9.566 9.499 9.553 19,820 +0.05(+0.50%)
May 23, 2019 9.485 9.614 9.485 9.506 45,018 -0.03(-0.35%)
May 22, 2019 9.600 9.614 9.539 9.539 5,030 +0.15(+1.55%)
May 21, 2019 9.262 9.397 9.262 9.394 22,075 +0.29(+3.16%)
May 20, 2019 8.972 9.107 8.972 9.107 27,520 +0.25(+2.82%)
May 17, 2019 8.985 9.032 8.836 8.857 18,489 -0.19(-2.09%)
May 16, 2019 9.134 9.195 9.046 9.046 55,964 -0.28(-2.99%)
May 15, 2019 9.215 9.325 9.215 9.325 10,427 -0.09(-0.91%)
May 14, 2019 9.404 9.411 9.401 9.411 1,365 +0.03(+0.36%)
May 13, 2019 9.445 9.492 9.364 9.377 138,360 -0.33(-3.41%)
May 10, 2019 9.715 9.746 9.560 9.708 5,768 -0.03(-0.28%)
May 09, 2019 9.634 9.756 9.593 9.735 6,556 -0.11(-1.10%)
May 08, 2019 9.796 9.867 9.796 9.844 8,420 +0.29(+3.07%)
May 07, 2019 9.564 9.564 9.499 9.550 5,190 -0.12(-1.21%)
May 06, 2019 9.560 9.681 9.560 9.668 11,930 -0.09(-0.90%)
May 03, 2019 9.695 9.796 9.695 9.756 9,022 +0.18(+1.87%)
May 02, 2019 9.563 9.577 9.563 9.577 1,610 -0.06(-0.60%)
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.