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

Brazil Alphadex Fund FT (NQ: FBZ )

11.35 -0.33 (-2.83%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Mar 31, 2022 11.41 11.43 11.38 11.38 4,203 +0.04(+0.36%)
Mar 30, 2022 11.32 11.34 11.31 11.34 4,355 -0.02(-0.14%)
Mar 29, 2022 11.43 11.43 11.30 11.35 9,937 +0.06(+0.53%)
Mar 28, 2022 11.18 11.29 11.14 11.29 3,916 -0.06(-0.52%)
Mar 25, 2022 11.33 11.35 11.28 11.35 11,338 +0.12(+1.07%)
Mar 24, 2022 11.08 11.29 11.06 11.23 331,992 +0.18(+1.66%)
Mar 23, 2022 11.00 11.11 10.90 11.05 88,669 +0.07(+0.65%)
Mar 22, 2022 11.05 11.06 10.82 10.98 117,080 -0.02(-0.15%)
Mar 21, 2022 10.74 10.99 10.70 10.99 138,657 +0.47(+4.44%)
Mar 18, 2022 10.35 10.57 10.35 10.53 2,717 +0.35(+3.40%)
Mar 17, 2022 10.19 10.19 9.946 10.18 8,006 +0.31(+3.10%)
Mar 16, 2022 9.825 9.986 9.793 9.874 2,400 +0.05(+0.49%)
Mar 15, 2022 9.833 9.833 9.374 9.825 2,678 -0.07(-0.69%)
Mar 14, 2022 10.08 10.08 9.857 9.894 9,297 -0.34(-3.35%)
Mar 11, 2022 10.24 10.36 10.24 10.24 256,738 -0.14(-1.39%)
Mar 10, 2022 10.24 10.38 10.24 10.38 1,131 -0.03(-0.32%)
Mar 09, 2022 10.28 10.41 10.24 10.41 7,787 +0.34(+3.36%)
Mar 08, 2022 10.08 10.08 10.08 10.08 1,947 -0.25(-2.46%)
Mar 04, 2022 10.33 405 +0.15(+1.49%)
Mar 02, 2022 10.18 251 +0.24(+2.38%)
Feb 28, 2022 9.940 115 +0.07(+0.67%)
Feb 25, 2022 9.874 9.874 9.874 9.874 303 -0.06(-0.65%)
Feb 24, 2022 9.970 10.02 9.938 9.938 1,503 -0.19(-1.91%)
Feb 23, 2022 10.23 10.23 10.08 10.13 1,095 -0.06(-0.63%)
Feb 22, 2022 10.32 10.32 10.07 10.20 3,451 +0.23(+2.27%)
Feb 18, 2022 9.970 0 -0.15(-1.52%)
Feb 16, 2022 10.12 18 -0.01(-0.06%)
Feb 15, 2022 10.13 10.13 10.13 10.13 384 +0.20(+2.05%)
Feb 14, 2022 9.994 10.04 9.925 9.925 1,191 +0.06(+0.64%)
Feb 11, 2022 9.906 9.906 9.863 9.863 189 -0.07(-0.66%)
Feb 10, 2022 10.09 10.15 9.928 9.928 3,574 -0.02(-0.19%)
Feb 09, 2022 9.951 9.951 9.930 9.946 1,604 +0.14(+1.38%)
Feb 08, 2022 9.729 9.833 9.729 9.810 2,260 +0.03(+0.34%)
Feb 07, 2022 9.713 9.777 9.713 9.777 2,702 +0.15(+1.59%)
Feb 04, 2022 9.543 9.624 9.511 9.624 2,184 -0.08(-0.83%)
Feb 03, 2022 9.704 9.704 497 -0.06(-0.58%)
Feb 02, 2022 9.785 9.785 9.640 9.761 2,518 -0.06(-0.57%)
Feb 01, 2022 9.833 9.906 9.809 9.817 4,192 +0.21(+2.22%)
Jan 28, 2022 9.648 9.648 9.454 9.604 10,056 +0.14(+1.49%)
Jan 27, 2022 9.511 9.536 9.463 9.463 6,131 +0.07(+0.78%)
Jan 26, 2022 9.503 9.527 9.389 9.389 16,422 -0.02(-0.27%)
Jan 25, 2022 9.197 9.414 9.197 9.414 12,305 +0.20(+2.14%)
Jan 24, 2022 9.124 9.229 9.092 9.217 3,168 -0.09(-1.00%)
Jan 21, 2022 9.410 9.410 9.261 9.309 1,434 -0.09(-0.99%)
Jan 20, 2022 9.463 9.575 9.402 9.402 5,738 +0.06(+0.63%)
Jan 19, 2022 9.325 9.358 9.325 9.343 19,121 +0.29(+3.25%)
Jan 18, 2022 9.068 9.068 9.027 9.049 4,442 -0.11(-1.18%)
Jan 14, 2022 9.157 0 +0.05(+0.54%)
Jan 13, 2022 9.191 9.191 9.108 9.108 1,115 -0.03(-0.35%)
Jan 12, 2022 9.051 9.148 8.987 9.140 14,249 +0.26(+2.89%)
Jan 11, 2022 8.761 8.922 8.761 8.883 5,671 +0.31(+3.58%)
Jan 10, 2022 8.576 8.576 8.576 8.576 1,337 -0.06(-0.65%)
Jan 07, 2022 8.632 8.632 8.632 8.632 258 +0.05(+0.61%)
Jan 06, 2022 8.624 8.635 8.580 8.580 6,439 +0.00(+0.05%)
Jan 05, 2022 8.737 8.737 8.576 8.576 9,092 -0.22(-2.47%)
Jan 04, 2022 8.939 8.939 8.794 8.794 290,666 -0.22(-2.46%)
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.