Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Alphadex Fund FT (NQ: FBZ )

11.76 +0.16 (+1.38%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 9.374 9.406 9.285 9.293 202,144 +0.04(+0.44%)
Dec 30, 2021 9.213 9.309 9.197 9.253 21,648 +0.26(+2.85%)
Dec 29, 2021 8.995 9.027 8.991 8.997 8,764 -0.15(-1.66%)
Dec 28, 2021 9.188 9.188 9.128 9.148 8,280 -0.05(-0.53%)
Dec 27, 2021 9.116 9.205 9.092 9.197 318,513 +0.06(+0.71%)
Dec 23, 2021 9.076 9.132 9.060 9.132 2,116 +0.04(+0.46%)
Dec 22, 2021 9.027 9.106 8.968 9.090 38,015 +0.08(+0.87%)
Dec 21, 2021 8.933 9.011 8.933 9.011 1,078 +0.08(+0.93%)
Dec 20, 2021 9.004 9.004 8.878 8.929 2,936 -0.33(-3.60%)
Dec 17, 2021 8.980 9.262 8.980 9.262 24,346 +0.14(+1.54%)
Dec 16, 2021 9.122 9.224 9.122 9.122 4,461 -0.01(-0.14%)
Dec 15, 2021 9.019 9.135 8.995 9.135 245,297 +0.14(+1.55%)
Dec 14, 2021 9.208 9.208 8.941 8.996 10,872 -0.17(-1.89%)
Dec 13, 2021 9.177 9.177 9.169 9.169 3,284 -0.07(-0.72%)
Dec 10, 2021 9.224 9.236 9.224 9.236 7,734 +0.13(+1.38%)
Dec 09, 2021 9.185 9.185 9.088 9.110 19,712 -0.28(-2.98%)
Dec 08, 2021 9.303 9.412 9.303 9.389 4,110 +0.24(+2.58%)
Dec 07, 2021 9.169 9.177 9.153 9.153 1,285 +0.13(+1.48%)
Dec 06, 2021 9.059 9.059 9.019 9.019 1,188 +0.12(+1.33%)
Dec 03, 2021 9.043 9.043 8.878 8.901 4,201 +0.00(+0.00%)
Dec 02, 2021 8.901 8.901 8.877 8.901 762 +0.31(+3.57%)
Dec 01, 2021 8.980 8.980 8.586 8.594 8,208 -0.14(-1.63%)
Nov 30, 2021 8.878 8.886 8.586 8.736 18,672 -0.08(-0.89%)
Nov 26, 2021 8.815 8.815 8.815 754 -0.16(-1.79%)
Nov 24, 2021 8.893 9.019 8.889 8.975 19,994 +0.07(+0.74%)
Nov 23, 2021 8.736 8.909 8.736 8.909 715 +0.09(+1.00%)
Nov 22, 2021 8.893 8.893 8.821 8.821 339 -0.09(-0.98%)
Nov 19, 2021 9.090 9.137 8.909 8.909 138,064 -0.03(-0.31%)
Nov 18, 2021 9.098 8.937 8.933 8.937 1,580 -0.10(-1.09%)
Nov 17, 2021 9.098 9.098 9.035 9.035 1,015 -0.22(-2.35%)
Nov 16, 2021 9.279 9.279 9.252 9.252 677 -0.29(-2.99%)
Nov 15, 2021 9.570 9.570 9.537 9.537 485 +0.03(+0.31%)
Nov 12, 2021 9.602 9.602 9.499 9.508 29,088 +0.10(+1.11%)
Nov 10, 2021 9.403 9.403 9.403 386 -0.07(-0.74%)
Nov 09, 2021 9.499 9.499 9.473 9.473 243 +0.19(+2.09%)
Nov 08, 2021 9.326 9.349 9.256 9.279 3,956 -0.08(-0.80%)
Nov 05, 2021 9.366 9.366 9.334 9.354 2,410 +0.32(+3.50%)
Nov 04, 2021 9.200 9.200 9.038 9.038 1,866 -0.17(-1.82%)
Nov 03, 2021 8.893 9.232 8.893 9.206 1,144 +0.42(+4.76%)
Nov 02, 2021 8.862 8.893 8.787 8.787 21,197 -0.20(-2.27%)
Nov 01, 2021 9.042 9.042 8.992 8.992 598 +0.05(+0.60%)
Oct 29, 2021 9.011 9.090 8.938 8.938 2,903 -0.18(-2.00%)
Oct 28, 2021 9.202 9.207 9.121 9.121 2,237 -0.19(-2.03%)
Oct 27, 2021 9.412 9.421 9.310 9.310 1,309 +0.04(+0.47%)
Oct 26, 2021 9.381 9.267 12,540 -0.20(-2.11%)
Oct 25, 2021 9.326 9.515 9.326 9.467 2,473 +0.31(+3.39%)
Oct 22, 2021 8.995 9.271 8.752 9.156 15,794 -0.08(-0.90%)
Oct 21, 2021 9.240 9.240 9.240 9.240 432 -0.46(-4.72%)
Oct 20, 2021 9.720 9.838 9.697 9.697 1,742 +0.08(+0.81%)
Oct 19, 2021 9.759 9.759 9.620 9.620 542 -0.44(-4.40%)
Oct 18, 2021 9.979 10.06 9.979 10.06 146 -0.13(-1.28%)
Oct 15, 2021 10.18 10.19 10.18 10.19 223 +0.14(+1.40%)
Oct 14, 2021 10.06 10.06 9.976 10.05 1,092 +0.04(+0.36%)
Oct 13, 2021 9.885 10.06 9.885 10.01 6,471 +0.23(+2.37%)
Oct 12, 2021 9.444 9.783 9.444 9.783 7,474 -0.09(-0.92%)
Oct 11, 2021 9.935 9.935 9.873 9.873 365 -0.09(-0.86%)
Oct 08, 2021 9.877 10.02 9.877 9.959 3,500 +0.22(+2.25%)
Oct 07, 2021 9.751 9.751 9.739 9.739 2,153 -0.02(-0.20%)
Oct 06, 2021 9.602 9.759 9.602 9.759 6,716 -0.04(-0.43%)
Oct 05, 2021 9.868 9.909 9.801 9.801 13,468 -0.41(-4.06%)
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.