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 (%)
Aug 31, 2022 9.580 9.632 9.450 9.450 44,501 -0.22(-2.27%)
Aug 30, 2022 9.805 9.805 9.670 9.670 2,546 -0.25(-2.56%)
Aug 29, 2022 9.939 9.956 9.924 9.924 896 +0.10(+0.99%)
Aug 26, 2022 9.848 9.848 9.800 9.826 988 -0.06(-0.66%)
Aug 25, 2022 9.895 9.895 9.839 9.891 696 +0.05(+0.53%)
Aug 24, 2022 9.934 9.943 9.831 9.839 4,852 -0.05(-0.47%)
Aug 23, 2022 9.831 9.886 9.831 9.886 336 +0.31(+3.24%)
Aug 22, 2022 9.450 9.586 9.432 9.575 7,296 -0.04(-0.41%)
Aug 19, 2022 9.587 9.614 9.488 9.614 25,247 -0.11(-1.11%)
Aug 18, 2022 9.831 9.831 9.674 9.722 468 -0.05(-0.53%)
Aug 17, 2022 9.683 9.774 9.683 9.774 9,294 +0.03(+0.34%)
Aug 16, 2022 9.710 9.757 9.709 9.741 4,609 -0.06(-0.65%)
Aug 15, 2022 9.761 9.882 9.761 9.805 1,660 -0.01(-0.13%)
Aug 12, 2022 9.657 9.839 9.652 9.818 5,909 +0.29(+3.03%)
Aug 11, 2022 9.728 9.728 9.529 9.529 4,394 -0.15(-1.58%)
Aug 10, 2022 9.729 9.770 9.649 9.682 84,691 +0.21(+2.20%)
Aug 09, 2022 9.519 9.519 9.398 9.474 3,531 +0.08(+0.90%)
Aug 08, 2022 9.458 9.458 9.389 9.389 33,778 +0.15(+1.62%)
Aug 05, 2022 9.156 9.251 9.156 9.240 6,411 +0.14(+1.49%)
Aug 04, 2022 9.000 9.121 9.000 9.104 30,239 +0.31(+3.48%)
Aug 03, 2022 8.732 8.798 8.714 8.798 1,540 +0.02(+0.21%)
Aug 02, 2022 8.775 8.879 8.775 8.779 2,979 -0.06(-0.62%)
Aug 01, 2022 8.913 8.913 8.818 8.834 1,089 -0.15(-1.65%)
Jul 29, 2022 8.964 9.026 8.945 8.982 3,687 +0.09(+0.97%)
Jul 28, 2022 8.870 9.000 8.861 8.896 1,003 +0.12(+1.40%)
Jul 27, 2022 8.593 8.773 8.593 8.773 24,098 +0.30(+3.59%)
Jul 26, 2022 8.469 8.469 8.469 8.469 26 +0.01(+0.17%)
Jul 25, 2022 8.437 8.455 8.437 8.455 836 +0.20(+2.41%)
Jul 22, 2022 8.329 8.329 8.195 8.256 1,970 +0.05(+0.58%)
Jul 21, 2022 8.134 8.230 8.134 8.208 511 -0.06(-0.78%)
Jul 20, 2022 8.212 8.273 8.195 8.273 8,418 +0.00(+0.02%)
Jul 19, 2022 8.299 8.299 8.272 8.272 223 +0.09(+1.09%)
Jul 18, 2022 8.212 8.212 8.182 8.182 1,512 +0.00(+0.05%)
Jul 15, 2022 8.022 8.256 8.022 8.178 437,290 +0.11(+1.39%)
Jul 14, 2022 7.979 8.070 7.979 8.065 2,533 -0.10(-1.24%)
Jul 13, 2022 8.247 8.247 8.166 8.166 256 +0.01(+0.18%)
Jul 12, 2022 8.221 8.221 8.142 8.152 4,399 -0.09(-1.05%)
Jul 11, 2022 8.308 8.308 8.238 8.238 12,132 -0.19(-2.26%)
Jul 08, 2022 8.558 8.558 8.429 8.429 776 -0.01(-0.15%)
Jul 07, 2022 8.437 8.455 8.420 8.442 2,965 +0.26(+3.17%)
Jul 06, 2022 8.230 8.230 8.070 8.182 755 -0.00(-0.05%)
Jul 05, 2022 8.178 8.186 8.147 8.186 1,803 -0.25(-2.97%)
Jul 01, 2022 8.437 8.476 8.351 8.437 4,484 -0.10(-1.22%)
Jun 30, 2022 8.550 8.667 8.490 8.541 9,139 -0.15(-1.69%)
Jun 29, 2022 8.714 8.766 8.688 8.688 2,497 -0.03(-0.30%)
Jun 28, 2022 8.931 8.939 8.714 8.714 2,931 -0.06(-0.69%)
Jun 27, 2022 8.680 8.827 8.680 8.775 2,658 +0.15(+1.71%)
Jun 24, 2022 8.567 8.680 8.567 8.628 16,037 +0.03(+0.39%)
Jun 23, 2022 8.822 8.822 8.594 8.594 479 -0.22(-2.50%)
Jun 22, 2022 8.855 8.855 8.814 8.814 2,015 +0.02(+0.19%)
Jun 21, 2022 8.937 8.953 8.798 8.798 17,372 -0.13(-1.43%)
Jun 17, 2022 8.920 8.961 8.888 8.926 7,579 -0.06(-0.67%)
Jun 16, 2022 9.051 9.067 8.839 8.986 13,253 -0.44(-4.68%)
Jun 15, 2022 9.239 9.426 9.239 9.426 2,582 +0.35(+3.87%)
Jun 14, 2022 9.239 9.239 9.075 9.075 2,064 -0.20(-2.19%)
Jun 13, 2022 9.386 9.386 9.279 9.279 25,648 -0.50(-5.10%)
Jun 10, 2022 9.777 9.823 9.757 9.777 1,192 -0.23(-2.28%)
Jun 09, 2022 10.07 10.18 10.01 10.01 3,196 -0.18(-1.80%)
Jun 08, 2022 10.35 10.35 10.16 10.19 239,749 -0.25(-2.38%)
Jun 07, 2022 10.43 10.44 10.41 10.44 1,319 -0.19(-1.77%)
Jun 06, 2022 10.76 10.76 10.63 10.63 3,026 -0.12(-1.14%)
Jun 03, 2022 10.75 10.75 10.75 10.75 122 -0.16(-1.42%)
Jun 02, 2022 10.80 10.90 10.80 10.90 3,798 +0.23(+2.14%)
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.