Brazil Alphadex Fund FT (NQ: FBZ )

11.20 USD UNCHANGED
Streaming Delayed Price Updated: 1:15 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 14.18 14.35 14.18 14.35 39,524 +0.13(+0.91%)
May 27, 2021 14.05 14.27 14.05 14.22 442,652 +0.24(+1.75%)
May 26, 2021 14.00 14.11 13.96 13.98 84,934 -0.03(-0.21%)
May 25, 2021 14.14 14.14 14.01 14.01 7,826 -0.12(-0.88%)
May 24, 2021 14.01 14.16 14.01 14.13 1,085 +0.35(+2.53%)
May 21, 2021 13.74 13.78 13.70 13.78 7,060 -0.22(-1.56%)
May 20, 2021 13.97 14.14 13.97 14.00 5,168 +0.14(+1.03%)
May 19, 2021 13.86 14.12 13.79 13.86 4,543 -0.16(-1.17%)
May 18, 2021 13.97 14.02 13.96 14.02 7,337 +0.05(+0.33%)
May 17, 2021 13.84 14.02 13.84 13.97 775 +0.12(+0.90%)
May 14, 2021 13.93 13.96 13.82 13.85 8,013 +0.23(+1.69%)
May 13, 2021 13.98 14.16 13.62 13.62 8,961 -0.15(-1.07%)
May 12, 2021 14.19 14.19 13.71 13.77 4,479 -0.60(-4.21%)
May 11, 2021 14.09 14.38 14.03 14.37 2,236 +0.14(+1.00%)
May 10, 2021 14.52 14.52 14.23 14.23 4,481 -0.17(-1.21%)
May 07, 2021 14.28 14.40 14.28 14.40 5,311 +0.26(+1.87%)
May 06, 2021 14.00 14.19 14.00 14.14 16,825 +0.20(+1.43%)
May 05, 2021 13.80 13.94 13.70 13.94 37,744 +0.47(+3.51%)
May 04, 2021 13.54 13.61 13.43 13.47 8,074 -0.20(-1.48%)
May 03, 2021 13.72 13.78 13.58 13.67 7,076 -0.08(-0.59%)
Apr 30, 2021 13.94 14.02 13.68 13.75 383,100 -0.36(-2.55%)
Apr 29, 2021 13.96 14.18 13.89 14.11 376,117 +0.21(+1.51%)
Apr 28, 2021 13.75 13.97 13.75 13.90 52,662 +0.25(+1.83%)
Apr 27, 2021 13.70 13.70 13.65 13.65 323 +0.02(+0.13%)
Apr 26, 2021 13.66 13.66 13.56 13.63 2,674 +0.19(+1.43%)
Apr 23, 2021 13.45 13.46 13.38 13.44 700 +0.10(+0.75%)
Apr 22, 2021 13.29 13.39 13.29 13.34 3,279 +0.10(+0.75%)
Apr 21, 2021 13.23 13.24 13.23 13.24 332 +0.19(+1.46%)
Apr 20, 2021 13.27 13.27 13.05 13.05 82,960 -0.14(-1.03%)
Apr 19, 2021 13.19 13.19 13.19 13 +0.00(+0.00%)
Apr 16, 2021 12.89 13.19 12.89 13.19 2,600 +0.21(+1.60%)
Apr 15, 2021 12.95 12.98 12.95 12.98 817 +0.13(+1.02%)
Apr 14, 2021 12.86 12.86 12.85 12.85 169 +0.22(+1.73%)
Apr 13, 2021 12.63 12.63 12.63 7 +0.00(+0.00%)
Apr 12, 2021 12.75 12.75 12.63 12.63 4,043 +0.00(+0.02%)
Apr 09, 2021 12.71 12.73 12.63 12.63 700 -0.19(-1.46%)
Apr 08, 2021 12.62 12.93 12.59 12.81 3,579 +0.25(+1.97%)
Apr 07, 2021 12.74 12.74 12.57 12.57 3,018 -0.04(-0.33%)
Apr 06, 2021 12.60 12.62 12.60 12.61 1,573 +0.29(+2.35%)
Apr 05, 2021 12.22 12.35 12.22 12.32 2,802 +0.20(+1.65%)
Apr 01, 2021 12.11 12.12 12.11 12.12 500 -0.18(-1.47%)
Mar 31, 2021 12.15 12.30 12.15 12.30 1,093 +0.40(+3.39%)
Mar 30, 2021 11.90 11.90 11.90 124 +0.00(+0.00%)
Mar 29, 2021 11.95 11.95 11.89 11.90 819 +0.01(+0.05%)
Mar 26, 2021 11.89 11.89 11.89 180 +0.00(+0.00%)
Mar 25, 2021 11.73 11.89 11.73 11.89 1,165 -0.08(-0.67%)
Mar 24, 2021 12.29 12.29 11.97 11.97 486 -0.48(-3.86%)
Mar 23, 2021 12.45 12.45 12.45 12.45 6,666 -0.03(-0.20%)
Mar 22, 2021 12.45 12.53 12.32 12.47 2,940 -0.17(-1.35%)
Mar 19, 2021 12.48 12.65 12.48 12.65 1,100 +0.38(+3.06%)
Mar 18, 2021 12.49 12.51 12.27 12.27 2,366 -0.14(-1.16%)
Mar 17, 2021 12.15 12.42 12.15 12.42 2,615 +0.27(+2.25%)
Mar 16, 2021 12.21 12.21 12.14 12.14 687 +0.03(+0.21%)
Mar 15, 2021 11.99 12.12 11.99 12.12 11,763 -0.07(-0.57%)
Mar 12, 2021 12.19 12.19 12.19 63 +0.00(+0.00%)
Mar 11, 2021 11.96 12.19 11.95 12.19 23,832 +0.47(+4.01%)
Mar 10, 2021 11.52 11.77 11.52 11.72 704 +0.30(+2.64%)
Mar 09, 2021 11.35 11.55 11.32 11.41 40,364 +0.07(+0.66%)
Mar 08, 2021 11.77 11.92 11.27 11.34 4,894 -0.69(-5.75%)
Mar 05, 2021 11.82 12.10 11.82 12.03 1,000 +0.27(+2.31%)
Mar 04, 2021 12.24 12.24 11.76 11.76 1,097 -0.14(-1.19%)
Mar 03, 2021 11.79 11.90 11.79 11.90 507 +0.05(+0.44%)
Mar 02, 2021 11.89 11.89 11.85 11.85 317 -0.18(-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.