Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.19 +0.24 (+2.20%)
Official Closing Price Updated: 4:15 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 13.42 13.42 13.18 13.20 2,076 -0.08(-0.57%)
May 27, 2022 13.18 13.32 13.17 13.28 2,503 +0.05(+0.39%)
May 26, 2022 13.03 13.22 13.03 13.22 1,972 +0.22(+1.70%)
May 25, 2022 12.99 13.01 12.98 13.00 716 -0.09(-0.66%)
May 24, 2022 12.97 13.09 12.81 13.09 1,925 +0.08(+0.61%)
May 23, 2022 12.85 13.03 12.85 13.01 5,020 +0.48(+3.83%)
May 20, 2022 12.50 12.53 12.50 12.53 122 +0.24(+1.95%)
May 19, 2022 12.31 12.32 12.29 12.29 30,347 +0.27(+2.25%)
May 18, 2022 12.16 12.16 11.98 12.02 579 -0.44(-3.53%)
May 17, 2022 12.42 12.47 12.42 12.46 1,601 +0.42(+3.49%)
May 16, 2022 11.95 12.04 11.95 12.04 334 +0.10(+0.82%)
May 13, 2022 11.90 11.97 11.90 11.94 2,125 +0.39(+3.39%)
May 12, 2022 11.59 11.62 11.48 11.55 1,939 +0.17(+1.49%)
May 11, 2022 11.57 11.57 11.38 11.38 976 -0.02(-0.18%)
May 10, 2022 11.53 11.53 11.31 11.40 15,239 -0.10(-0.87%)
May 09, 2022 11.68 11.68 11.46 11.50 1,295 -0.33(-2.80%)
May 06, 2022 11.74 11.97 11.74 11.83 2,352 -0.16(-1.33%)
May 05, 2022 12.05 12.05 11.81 11.99 2,123 -0.57(-4.54%)
May 04, 2022 12.13 12.56 11.98 12.56 2,251 +0.32(+2.61%)
May 03, 2022 12.11 12.24 12.11 12.24 1,079 +0.30(+2.51%)
May 02, 2022 12.02 12.08 11.81 11.94 9,245 -0.41(-3.32%)
Apr 29, 2022 12.73 12.78 12.35 12.35 3,093 -0.34(-2.68%)
Apr 28, 2022 12.60 12.69 12.60 12.69 1,973 +0.16(+1.27%)
Apr 27, 2022 12.46 12.65 12.46 12.53 4,007 +0.22(+1.80%)
Apr 26, 2022 12.66 12.66 12.31 12.31 2,067 -0.52(-4.05%)
Apr 25, 2022 12.83 12.83 12.57 12.83 5,574 -0.15(-1.16%)
Apr 22, 2022 13.32 13.32 12.98 12.98 1,460 -0.37(-2.77%)
Apr 21, 2022 13.88 13.88 13.33 13.35 14,441 -0.35(-2.55%)
Apr 20, 2022 13.76 13.83 13.70 13.70 5,857 -0.08(-0.58%)
Apr 19, 2022 13.76 13.78 13.65 13.78 4,120 -0.05(-0.36%)
Apr 18, 2022 13.81 13.86 13.81 13.83 771 +0.06(+0.44%)
Apr 14, 2022 13.62 13.77 13.62 13.77 1,636 -0.04(-0.32%)
Apr 13, 2022 13.76 13.86 13.76 13.81 4,660 -0.02(-0.15%)
Apr 12, 2022 14.09 14.09 13.83 13.83 2,437 +0.02(+0.18%)
Apr 11, 2022 13.79 13.81 13.76 13.81 563 -0.07(-0.50%)
Apr 08, 2022 13.55 13.88 13.55 13.88 2,201 +0.15(+1.09%)
Apr 07, 2022 13.85 13.85 13.64 13.73 25,566 -0.11(-0.79%)
Apr 06, 2022 13.97 13.97 13.77 13.84 10,149 -0.35(-2.47%)
Apr 05, 2022 14.28 14.43 14.12 14.19 114,852 -0.30(-2.07%)
Apr 04, 2022 14.49 14.49 14.38 14.49 11,081 +0.22(+1.58%)
Apr 01, 2022 14.19 14.27 14.15 14.27 3,106 +0.33(+2.33%)
Mar 31, 2022 13.98 14.01 13.94 13.94 3,431 +0.05(+0.36%)
Mar 30, 2022 13.87 13.89 13.86 13.89 3,555 -0.02(-0.14%)
Mar 29, 2022 14.01 14.01 13.85 13.91 8,110 +0.07(+0.52%)
Mar 28, 2022 13.70 13.84 13.65 13.84 3,196 -0.07(-0.52%)
Mar 25, 2022 13.88 13.91 13.82 13.91 9,254 -0.03(-0.18%)
Mar 24, 2022 13.75 14.01 13.72 13.94 267,588 +0.23(+1.66%)
Mar 23, 2022 13.65 13.78 13.52 13.71 71,468 +0.09(+0.65%)
Mar 22, 2022 13.71 13.72 13.42 13.62 94,368 -0.02(-0.15%)
Mar 21, 2022 13.33 13.64 13.28 13.64 111,759 +0.58(+4.44%)
Mar 18, 2022 12.84 13.11 12.84 13.06 2,190 +0.43(+3.40%)
Mar 17, 2022 12.64 12.64 12.34 12.63 6,453 +0.38(+3.10%)
Mar 16, 2022 12.19 12.39 12.15 12.25 1,935 +0.06(+0.49%)
Mar 15, 2022 12.20 12.20 11.63 12.19 2,159 -0.09(-0.69%)
Mar 14, 2022 12.50 12.50 12.23 12.28 7,494 -0.42(-3.35%)
Mar 11, 2022 12.70 12.85 12.70 12.70 206,933 -0.18(-1.39%)
Mar 10, 2022 12.70 12.88 12.70 12.88 912 -0.04(-0.32%)
Mar 09, 2022 12.76 12.92 12.71 12.92 6,277 +0.42(+3.36%)
Mar 08, 2022 12.50 12.50 12.50 12.50 1,570 -0.31(-2.46%)
Mar 04, 2022 12.81 327 +0.19(+1.49%)
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.