Brazil Alphadex Fund FT (NQ: FBZ )

13.82 USD -0.65 (-4.51%)
Official Closing Price Updated: 4:15 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 14.10 14.24 13.82 13.82 5,543 -0.65(-4.51%)
Jul 29, 2021 14.54 14.64 14.41 14.47 358,497 +0.04(+0.30%)
Jul 28, 2021 14.28 14.50 14.17 14.43 46,642 +0.16(+1.11%)
Jul 27, 2021 14.17 14.32 14.17 14.27 345 -0.19(-1.33%)
Jul 26, 2021 14.47 14.55 14.46 14.46 511 +0.27(+1.91%)
Jul 23, 2021 14.54 14.54 14.19 14.19 1,380 -0.18(-1.27%)
Jul 22, 2021 14.35 14.44 14.30 14.37 2,735 +0.03(+0.18%)
Jul 21, 2021 14.11 14.34 14.11 14.34 3,073 +0.27(+1.95%)
Jul 20, 2021 14.07 14.07 14.07 14.07 354 +0.30(+2.18%)
Jul 19, 2021 13.89 13.92 13.74 13.77 3,079 -0.76(-5.23%)
Jul 16, 2021 14.59 14.59 14.50 14.53 1,286 -0.03(-0.18%)
Jul 15, 2021 14.67 14.70 14.51 14.56 17,927 -0.19(-1.32%)
Jul 14, 2021 14.75 14.84 14.71 14.75 1,252 +0.29(+2.01%)
Jul 13, 2021 14.38 14.46 14.31 14.46 1,164 -0.01(-0.08%)
Jul 12, 2021 14.40 14.47 14.36 14.47 663 +0.30(+2.13%)
Jul 09, 2021 14.23 14.27 14.17 14.17 1,320 +0.18(+1.26%)
Jul 08, 2021 14.00 14.07 13.86 13.99 8,273 -0.31(-2.14%)
Jul 07, 2021 14.30 14.30 14.30 14.30 261 +0.13(+0.92%)
Jul 06, 2021 14.46 14.46 14.15 14.17 7,466 -0.68(-4.58%)
Jul 02, 2021 14.80 14.90 14.80 14.85 959 +0.27(+1.85%)
Jul 01, 2021 14.79 14.80 14.49 14.58 5,076 -0.22(-1.49%)
Jun 30, 2021 14.79 14.80 14.63 14.80 1,041 -0.23(-1.54%)
Jun 29, 2021 15.01 15.03 15.01 15.03 26,558 +0.00(+0.01%)
Jun 28, 2021 14.95 15.09 14.84 15.03 35,764 +0.10(+0.67%)
Jun 25, 2021 15.22 15.30 14.87 14.93 15,056 -0.30(-1.97%)
Jun 24, 2021 15.16 15.27 15.14 15.23 279,418 +0.09(+0.56%)
Jun 23, 2021 15.20 15.28 15.14 15.14 24,836 -0.02(-0.10%)
Jun 22, 2021 15.06 15.16 15.05 15.16 2,503 +0.11(+0.76%)
Jun 21, 2021 14.94 15.07 14.94 15.05 1,021 +0.23(+1.58%)
Jun 18, 2021 14.90 14.90 14.78 14.81 388 -0.00(-0.03%)
Jun 17, 2021 14.91 14.93 14.79 14.82 3,213 -0.02(-0.12%)
Jun 16, 2021 14.98 15.01 14.84 14.84 2,066 -0.15(-0.98%)
Jun 15, 2021 14.92 14.98 14.90 14.98 1,145 -0.04(-0.25%)
Jun 14, 2021 14.96 15.10 14.96 15.02 3,690 +0.25(+1.67%)
Jun 11, 2021 14.78 14.78 14.71 14.77 1,209 -0.26(-1.70%)
Jun 10, 2021 15.00 15.03 14.97 15.03 3,171 +0.05(+0.32%)
Jun 09, 2021 15.02 15.09 14.93 14.98 2,212 -0.06(-0.38%)
Jun 08, 2021 15.16 15.16 15.03 15.04 2,105 -0.14(-0.93%)
Jun 07, 2021 15.20 15.29 15.15 15.18 1,712 +0.01(+0.06%)
Jun 04, 2021 15.17 15.20 15.17 15.17 1,296 +0.27(+1.81%)
Jun 03, 2021 14.84 14.90 14.82 14.90 2,443 -0.15(-0.98%)
Jun 02, 2021 15.07 15.11 15.03 15.05 49,597 +0.18(+1.19%)
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.