Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.01 +0.05 (+0.46%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 10.26 10.35 10.18 10.18 2,550 -0.21(-2.00%)
Oct 28, 2021 10.48 10.48 10.38 10.38 1,965 -0.22(-2.03%)
Oct 27, 2021 10.72 10.72 10.60 10.60 1,150 +0.05(+0.47%)
Oct 26, 2021 10.68 10.55 11,015 -0.23(-2.11%)
Oct 25, 2021 10.62 10.83 10.62 10.78 2,173 +0.35(+3.39%)
Oct 22, 2021 10.24 10.55 9.963 10.42 13,874 -0.09(-0.90%)
Oct 21, 2021 10.52 10.52 10.52 10.52 379 -0.52(-4.72%)
Oct 20, 2021 11.07 11.20 11.04 11.04 1,530 +0.09(+0.80%)
Oct 19, 2021 11.11 11.11 10.95 10.95 476 -0.50(-4.40%)
Oct 18, 2021 11.36 11.45 11.36 11.45 128 -0.15(-1.28%)
Oct 15, 2021 11.59 11.60 11.59 11.60 196 +0.16(+1.41%)
Oct 14, 2021 11.45 11.45 11.36 11.44 959 +0.04(+0.36%)
Oct 13, 2021 11.25 11.45 11.25 11.40 5,684 +0.26(+2.37%)
Oct 12, 2021 10.75 11.14 10.75 11.14 6,565 -0.10(-0.92%)
Oct 11, 2021 11.31 11.31 11.24 11.24 321 -0.10(-0.86%)
Oct 08, 2021 11.24 11.41 11.24 11.34 3,074 +0.25(+2.25%)
Oct 07, 2021 11.10 11.10 11.09 11.09 1,891 -0.02(-0.20%)
Oct 06, 2021 10.93 11.11 10.93 11.11 5,899 -0.05(-0.43%)
Oct 05, 2021 11.23 11.28 11.16 11.16 11,830 -0.47(-4.06%)
Oct 01, 2021 11.63 11.63 11.63 142 +0.29(+2.54%)
Sep 30, 2021 11.53 11.53 11.34 11.34 631 -0.15(-1.34%)
Sep 29, 2021 11.50 11.50 11.50 11.50 486 +0.31(+2.80%)
Sep 28, 2021 11.18 11.18 11.18 11.18 1,023 -0.42(-3.65%)
Sep 27, 2021 11.65 11.65 11.61 11.61 223 -0.20(-1.72%)
Sep 23, 2021 11.81 11.81 11.81 145 +0.19(+1.60%)
Sep 22, 2021 11.65 11.65 11.60 11.62 477 +0.24(+2.14%)
Sep 21, 2021 11.28 11.43 11.23 11.38 34,555 +0.20(+1.80%)
Sep 20, 2021 11.28 11.28 11.05 11.18 5,614 -0.37(-3.23%)
Sep 17, 2021 11.59 11.59 11.50 11.55 1,595 -0.27(-2.27%)
Sep 16, 2021 11.90 11.90 11.82 11.82 594 -0.17(-1.40%)
Sep 15, 2021 12.03 12.03 11.96 11.99 455 -0.01(-0.08%)
Sep 14, 2021 12.11 12.16 12.00 12.00 1,289 -0.02(-0.13%)
Sep 13, 2021 11.99 12.15 11.99 12.02 717 +0.20(+1.68%)
Sep 10, 2021 11.85 11.85 11.82 11.82 919 -0.02(-0.21%)
Sep 09, 2021 11.57 11.96 11.56 11.84 10,764 +0.39(+3.39%)
Sep 08, 2021 11.70 11.70 11.45 11.45 437 -0.84(-6.84%)
Sep 07, 2021 12.29 12.30 12.29 12.29 1,208 +0.20(+1.67%)
Sep 03, 2021 12.12 12.17 12.04 12.09 2,136 -0.21(-1.73%)
Aug 31, 2021 12.30 12.30 12.30 242 -0.07(-0.59%)
Aug 27, 2021 12.38 12.38 12.38 34 +0.24(+1.97%)
Aug 25, 2021 12.14 12.14 12.14 74 -0.00(-0.02%)
Aug 24, 2021 12.24 12.24 12.11 12.14 1,077 +0.47(+4.07%)
Aug 23, 2021 11.59 11.67 11.59 11.67 538 +0.04(+0.36%)
Aug 20, 2021 11.54 11.67 11.54 11.63 1,090 +0.22(+1.95%)
Aug 19, 2021 11.37 11.40 11.37 11.40 638 +0.06(+0.56%)
Aug 18, 2021 11.46 11.53 11.34 11.34 6,004 -0.47(-4.02%)
Aug 16, 2021 11.81 11.81 11.81 155 -0.30(-2.48%)
Aug 13, 2021 12.14 12.14 12.11 12.11 132 +0.08(+0.68%)
Aug 12, 2021 12.24 12.24 12.03 12.03 429 -0.29(-2.36%)
Aug 11, 2021 12.37 12.37 12.32 12.32 468 -0.02(-0.13%)
Aug 10, 2021 12.35 12.45 12.34 12.34 7,271 +0.07(+0.55%)
Aug 09, 2021 12.22 12.43 12.21 12.27 923 -0.07(-0.61%)
Aug 06, 2021 12.21 12.35 12.21 12.35 473 +0.14(+1.16%)
Aug 05, 2021 12.54 12.54 12.21 12.21 775 -0.01(-0.07%)
Aug 04, 2021 12.41 12.41 12.21 12.21 1,827 -0.15(-1.21%)
Aug 03, 2021 12.12 12.36 12.04 12.36 8,367 -0.07(-0.54%)
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.