Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.76 +0.06 (+0.51%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.