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

Brazil Alphadex Fund FT (NQ: FBZ )

11.11 -0.05 (-0.47%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Sep 30, 2022 8.662 8.912 8.662 8.912 8,248 +0.25(+2.87%)
Sep 29, 2022 8.672 8.672 8.663 8.663 298 -0.23(-2.59%)
Sep 28, 2022 8.903 8.903 8.867 8.894 9,847 +0.06(+0.64%)
Sep 27, 2022 8.990 8.990 8.828 8.837 81,916 -0.07(-0.74%)
Sep 26, 2022 9.195 9.195 8.903 8.903 872 -0.56(-5.90%)
Sep 23, 2022 9.568 9.568 9.364 9.461 2,033 -0.35(-3.58%)
Sep 22, 2022 9.613 9.812 9.613 9.812 257 +0.30(+3.15%)
Sep 21, 2022 9.513 9.513 9.513 9.513 312 +0.01(+0.09%)
Sep 20, 2022 9.504 9.504 9.504 9.504 148 -0.07(-0.68%)
Sep 19, 2022 9.569 9.569 9.569 9.569 100 +0.35(+3.74%)
Sep 16, 2022 9.224 9.224 9.224 9.224 114 -0.06(-0.61%)
Sep 15, 2022 9.277 9.281 9.277 9.281 717 -0.18(-1.92%)
Sep 14, 2022 9.486 9.486 9.463 9.463 691 +0.02(+0.23%)
Sep 13, 2022 9.677 9.677 9.441 9.441 1,902 -0.40(-4.06%)
Sep 12, 2022 9.845 9.853 9.836 9.840 1,488 +0.12(+1.29%)
Sep 09, 2022 9.556 9.715 9.548 9.715 2,978 +0.36(+3.85%)
Sep 08, 2022 9.269 9.355 9.269 9.355 1,339 -0.10(-1.08%)
Sep 07, 2022 9.458 9.458 9.458 9.458 5 +0.06(+0.62%)
Sep 06, 2022 9.390 9.400 9.320 9.400 488 -0.13(-1.37%)
Sep 02, 2022 9.521 9.635 9.521 9.530 1,046 +0.06(+0.66%)
Sep 01, 2022 9.468 9.468 9.468 9.468 61 -0.07(-0.74%)
Aug 31, 2022 9.670 9.722 9.539 9.539 44,086 -0.22(-2.27%)
Aug 30, 2022 9.897 9.897 9.761 9.761 2,523 -0.26(-2.56%)
Aug 29, 2022 10.03 10.05 10.02 10.02 888 +0.10(+0.99%)
Aug 26, 2022 9.941 9.941 9.893 9.919 978 -0.07(-0.66%)
Aug 25, 2022 9.989 9.989 9.932 9.984 690 +0.05(+0.53%)
Aug 24, 2022 10.03 10.04 9.923 9.932 4,807 -0.05(-0.47%)
Aug 23, 2022 9.923 9.979 9.923 9.979 333 +0.31(+3.24%)
Aug 22, 2022 9.539 9.676 9.521 9.665 7,228 -0.04(-0.41%)
Aug 19, 2022 9.678 9.705 9.577 9.705 25,011 -0.11(-1.11%)
Aug 18, 2022 9.923 9.923 9.765 9.814 463 -0.05(-0.53%)
Aug 17, 2022 9.775 9.866 9.775 9.866 9,207 +0.03(+0.34%)
Aug 16, 2022 9.802 9.849 9.800 9.832 4,566 -0.06(-0.65%)
Aug 15, 2022 9.853 9.976 9.853 9.897 1,645 -0.01(-0.13%)
Aug 12, 2022 9.748 9.932 9.742 9.910 5,854 +0.29(+3.03%)
Aug 11, 2022 9.819 9.819 9.619 9.619 4,353 -0.15(-1.58%)
Aug 10, 2022 9.820 9.862 9.740 9.773 83,901 +0.21(+2.20%)
Aug 09, 2022 9.609 9.609 9.486 9.563 3,498 +0.09(+0.90%)
Aug 08, 2022 9.548 9.548 9.478 9.478 33,463 +0.15(+1.62%)
Aug 05, 2022 9.242 9.338 9.242 9.327 6,351 +0.14(+1.49%)
Aug 04, 2022 9.085 9.207 9.085 9.190 29,957 +0.31(+3.48%)
Aug 03, 2022 8.814 8.881 8.796 8.881 1,526 +0.02(+0.21%)
Aug 02, 2022 8.857 8.962 8.857 8.862 2,951 -0.06(-0.62%)
Aug 01, 2022 8.997 8.997 8.901 8.917 1,079 -0.15(-1.65%)
Jul 29, 2022 9.049 9.111 9.030 9.067 3,653 +0.09(+0.97%)
Jul 28, 2022 8.954 9.085 8.945 8.980 993 +0.12(+1.40%)
Jul 27, 2022 8.674 8.856 8.674 8.856 23,873 +0.31(+3.59%)
Jul 26, 2022 8.549 8.549 8.549 8.549 26 +0.01(+0.17%)
Jul 25, 2022 8.517 8.534 8.517 8.534 828 +0.20(+2.41%)
Jul 22, 2022 8.408 8.408 8.272 8.333 1,951 +0.05(+0.58%)
Jul 21, 2022 8.211 8.307 8.211 8.285 507 -0.07(-0.78%)
Jul 20, 2022 8.290 8.351 8.272 8.351 8,339 +0.00(+0.02%)
Jul 19, 2022 8.377 8.377 8.349 8.349 220 +0.09(+1.09%)
Jul 18, 2022 8.290 8.290 8.259 8.259 1,498 +0.00(+0.05%)
Jul 15, 2022 8.098 8.333 8.098 8.255 433,209 +0.11(+1.39%)
Jul 14, 2022 8.054 8.146 8.054 8.141 2,509 -0.10(-1.24%)
Jul 13, 2022 8.325 8.325 8.243 8.243 254 +0.01(+0.18%)
Jul 12, 2022 8.298 8.298 8.219 8.229 4,358 -0.09(-1.05%)
Jul 11, 2022 8.386 8.386 8.316 8.316 12,019 -0.19(-2.26%)
Jul 08, 2022 8.639 8.639 8.508 8.508 769 -0.01(-0.15%)
Jul 07, 2022 8.517 8.534 8.499 8.521 2,937 +0.26(+3.17%)
Jul 06, 2022 8.307 8.307 8.146 8.259 748 -0.00(-0.05%)
Jul 05, 2022 8.255 8.263 8.224 8.263 1,787 -0.25(-2.97%)
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.