Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.09 -0.05 (-0.42%)
Streaming Delayed Price Updated: 12:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 10.92 11.05 10.92 11.05 51,316 +0.10(+0.91%)
May 27, 2021 10.82 10.99 10.82 10.95 574,727 +0.19(+1.75%)
May 26, 2021 10.78 10.87 10.75 10.76 110,275 -0.02(-0.21%)
May 25, 2021 10.89 10.89 10.79 10.79 10,161 -0.10(-0.88%)
May 24, 2021 10.79 10.90 10.79 10.88 1,408 +0.27(+2.53%)
May 21, 2021 10.58 10.61 10.55 10.61 9,166 -0.17(-1.56%)
May 20, 2021 10.76 10.89 10.76 10.78 6,709 +0.11(+1.03%)
May 19, 2021 10.67 10.88 10.62 10.67 5,898 -0.13(-1.17%)
May 18, 2021 10.76 10.80 10.75 10.80 9,526 +0.04(+0.33%)
May 17, 2021 10.66 10.80 10.66 10.76 1,006 +0.10(+0.90%)
May 14, 2021 10.73 10.75 10.64 10.67 10,403 +0.18(+1.69%)
May 13, 2021 10.77 10.91 10.49 10.49 11,634 -0.11(-1.07%)
May 12, 2021 10.93 10.93 10.56 10.60 5,815 -0.47(-4.21%)
May 11, 2021 10.85 11.08 10.81 11.07 2,903 +0.11(+1.00%)
May 10, 2021 11.18 11.18 10.96 10.96 5,818 -0.13(-1.21%)
May 07, 2021 11.00 11.09 11.00 11.09 6,895 +0.20(+1.87%)
May 06, 2021 10.78 10.93 10.78 10.89 21,845 +0.15(+1.44%)
May 05, 2021 10.63 10.74 10.55 10.74 49,005 +0.36(+3.51%)
May 04, 2021 10.43 10.48 10.34 10.37 10,483 -0.16(-1.48%)
May 03, 2021 10.57 10.61 10.46 10.53 9,187 -0.06(-0.59%)
Apr 30, 2021 10.74 10.80 10.53 10.59 497,406 -0.28(-2.55%)
Apr 29, 2021 10.75 10.92 10.70 10.87 488,339 +0.16(+1.51%)
Apr 28, 2021 10.59 10.76 10.59 10.71 68,374 +0.19(+1.83%)
Apr 27, 2021 10.55 10.55 10.51 10.51 419 +0.01(+0.13%)
Apr 26, 2021 10.52 10.52 10.44 10.50 3,471 +0.15(+1.43%)
Apr 23, 2021 10.36 10.37 10.31 10.35 908 +0.08(+0.75%)
Apr 22, 2021 10.24 10.31 10.24 10.27 4,257 +0.08(+0.75%)
Apr 21, 2021 10.19 10.20 10.19 10.20 431 +0.15(+1.46%)
Apr 20, 2021 10.22 10.22 10.05 10.05 107,712 -0.10(-1.03%)
Apr 19, 2021 10.16 10.16 10.16 16 +0.00(+0.00%)
Apr 16, 2021 9.928 10.16 9.928 10.16 3,375 +0.16(+1.60%)
Apr 15, 2021 9.974 9.995 9.974 9.995 1,060 +0.10(+1.02%)
Apr 14, 2021 9.906 9.906 9.894 9.894 219 +0.17(+1.73%)
Apr 13, 2021 9.727 9.727 9.727 9 +0.00(+0.00%)
Apr 12, 2021 9.820 9.820 9.727 9.727 5,249 +0.00(+0.02%)
Apr 09, 2021 9.793 9.805 9.725 9.725 908 -0.14(-1.46%)
Apr 08, 2021 9.720 9.959 9.697 9.869 4,646 +0.19(+1.97%)
Apr 07, 2021 9.812 9.812 9.679 9.679 3,918 -0.03(-0.33%)
Apr 06, 2021 9.704 9.720 9.704 9.711 2,042 +0.22(+2.35%)
Apr 05, 2021 9.412 9.512 9.412 9.488 3,638 +0.15(+1.65%)
Apr 01, 2021 9.327 9.334 9.327 9.334 649 -0.14(-1.47%)
Mar 31, 2021 9.358 9.473 9.358 9.473 1,419 +0.31(+3.39%)
Mar 30, 2021 9.162 9.162 9.162 160 +0.00(+0.00%)
Mar 29, 2021 9.204 9.204 9.158 9.162 1,063 +0.00(+0.05%)
Mar 26, 2021 9.158 9.158 9.158 233 +0.00(+0.00%)
Mar 25, 2021 9.034 9.158 9.034 9.158 1,512 -0.01(-0.09%)
Mar 24, 2021 9.413 9.413 9.166 9.166 634 -0.37(-3.86%)
Mar 23, 2021 9.533 9.533 9.533 9.533 8,705 -0.02(-0.20%)
Mar 22, 2021 9.533 9.593 9.434 9.552 3,839 -0.13(-1.35%)
Mar 19, 2021 9.556 9.683 9.556 9.683 1,436 +0.29(+3.06%)
Mar 18, 2021 9.564 9.579 9.396 9.396 3,089 -0.11(-1.16%)
Mar 17, 2021 9.304 9.507 9.304 9.507 3,415 +0.21(+2.25%)
Mar 16, 2021 9.349 9.349 9.297 9.297 897 +0.02(+0.21%)
Mar 15, 2021 9.181 9.278 9.181 9.278 15,361 -0.05(-0.57%)
Mar 12, 2021 9.331 9.331 9.331 82 +0.00(+0.00%)
Mar 11, 2021 9.156 9.331 9.147 9.331 31,123 +0.36(+4.01%)
Mar 10, 2021 8.821 9.013 8.821 8.971 919 +0.23(+2.64%)
Mar 09, 2021 8.691 8.848 8.668 8.741 52,713 +0.06(+0.66%)
Mar 08, 2021 9.016 9.127 8.630 8.683 6,391 -0.53(-5.75%)
Mar 05, 2021 9.051 9.265 9.051 9.213 1,305 +0.21(+2.31%)
Mar 04, 2021 9.372 9.372 9.005 9.005 1,432 -0.11(-1.19%)
Mar 03, 2021 9.028 9.114 9.028 9.114 662 +0.04(+0.44%)
Mar 02, 2021 9.105 9.105 9.074 9.074 413 -0.14(-1.50%)
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.