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

Brazil Alphadex Fund FT (NQ: FBZ )

10.67 -0.56 (-4.99%)
Official Closing Price Updated: 4:15 PM EDT, Sep 23, 2022 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 23, 2022 10.79 10.79 10.56 10.67 1,803 -0.56(-5.01%)
Sep 22, 2022 11.01 11.23 11.01 11.23 225 +0.34(+3.15%)
Sep 21, 2022 10.89 10.89 10.89 10.89 273 +0.01(+0.09%)
Sep 20, 2022 10.88 10.88 10.88 10.88 130 -0.07(-0.68%)
Sep 19, 2022 10.96 10.96 10.96 10.96 88 +0.39(+3.74%)
Sep 16, 2022 10.56 10.56 10.56 10.56 100 -0.06(-0.61%)
Sep 15, 2022 10.62 10.62 10.62 10.62 627 -0.21(-1.92%)
Sep 14, 2022 10.86 10.86 10.83 10.83 604 +0.02(+0.23%)
Sep 13, 2022 11.08 11.08 10.81 10.81 1,662 -0.46(-4.06%)
Sep 12, 2022 11.27 11.28 11.26 11.27 1,300 +0.14(+1.29%)
Sep 09, 2022 10.94 11.12 10.93 11.12 2,602 +0.41(+3.85%)
Sep 08, 2022 10.61 10.71 10.61 10.71 1,170 -0.12(-1.08%)
Sep 07, 2022 10.83 10.83 10.83 10.83 5 +0.07(+0.62%)
Sep 06, 2022 10.75 10.76 10.67 10.76 427 -0.15(-1.37%)
Sep 02, 2022 10.90 11.03 10.90 10.91 914 +0.07(+0.66%)
Sep 01, 2022 10.84 10.84 10.84 10.84 54 -0.08(-0.74%)
Aug 31, 2022 11.07 11.13 10.92 10.92 38,510 -0.25(-2.27%)
Aug 30, 2022 11.33 11.33 11.17 11.17 2,204 -0.29(-2.56%)
Aug 29, 2022 11.48 11.51 11.47 11.47 776 +0.11(+0.99%)
Aug 26, 2022 11.38 11.38 11.32 11.36 855 -0.07(-0.66%)
Aug 25, 2022 11.44 11.44 11.37 11.43 603 +0.06(+0.53%)
Aug 24, 2022 11.48 11.49 11.36 11.37 4,199 -0.05(-0.47%)
Aug 23, 2022 11.36 11.42 11.36 11.42 291 +0.36(+3.24%)
Aug 22, 2022 10.92 11.08 10.90 11.06 6,314 -0.04(-0.41%)
Aug 19, 2022 11.08 11.11 10.96 11.11 21,848 -0.12(-1.11%)
Aug 18, 2022 11.36 11.36 11.18 11.23 405 -0.06(-0.53%)
Aug 17, 2022 11.19 11.29 11.19 11.29 8,043 +0.04(+0.34%)
Aug 16, 2022 11.22 11.28 11.22 11.26 3,989 -0.07(-0.65%)
Aug 15, 2022 11.28 11.42 11.28 11.33 1,437 -0.02(-0.13%)
Aug 12, 2022 11.16 11.37 11.15 11.35 5,114 +0.33(+3.03%)
Aug 11, 2022 11.24 11.24 11.01 11.01 3,803 -0.18(-1.58%)
Aug 10, 2022 11.24 11.29 11.15 11.19 73,289 +0.24(+2.20%)
Aug 09, 2022 11.00 11.00 10.86 10.95 3,056 +0.10(+0.90%)
Aug 08, 2022 10.93 10.93 10.85 10.85 29,231 +0.17(+1.62%)
Aug 05, 2022 10.58 10.69 10.58 10.68 5,548 +0.16(+1.49%)
Aug 04, 2022 10.40 10.54 10.40 10.52 26,168 +0.35(+3.48%)
Aug 03, 2022 10.09 10.17 10.07 10.17 1,333 +0.02(+0.21%)
Aug 02, 2022 10.14 10.26 10.14 10.14 2,578 -0.06(-0.62%)
Aug 01, 2022 10.30 10.30 10.19 10.21 943 -0.17(-1.65%)
Jul 29, 2022 10.36 10.43 10.34 10.38 3,191 +0.10(+0.97%)
Jul 28, 2022 10.25 10.40 10.24 10.28 868 +0.14(+1.40%)
Jul 27, 2022 9.930 10.14 9.930 10.14 20,854 +0.35(+3.59%)
Jul 26, 2022 9.787 9.787 9.787 9.787 23 +0.02(+0.17%)
Jul 25, 2022 9.750 9.770 9.750 9.770 724 +0.23(+2.41%)
Jul 22, 2022 9.625 9.625 9.470 9.540 1,705 +0.05(+0.58%)
Jul 21, 2022 9.400 9.510 9.400 9.485 443 -0.08(-0.78%)
Jul 20, 2022 9.490 9.560 9.470 9.560 7,285 +0.00(+0.02%)
Jul 19, 2022 9.590 9.590 9.558 9.558 193 +0.10(+1.09%)
Jul 18, 2022 9.490 9.490 9.455 9.455 1,309 +0.01(+0.05%)
Jul 15, 2022 9.270 9.540 9.270 9.450 378,416 +0.13(+1.39%)
Jul 14, 2022 9.220 9.325 9.220 9.320 2,192 -0.12(-1.24%)
Jul 13, 2022 9.530 9.530 9.437 9.437 222 +0.02(+0.18%)
Jul 12, 2022 9.500 9.500 9.409 9.420 3,807 -0.10(-1.05%)
Jul 11, 2022 9.600 9.600 9.520 9.520 10,499 -0.22(-2.26%)
Jul 08, 2022 9.890 9.890 9.740 9.740 672 -0.02(-0.15%)
Jul 07, 2022 9.750 9.770 9.730 9.755 2,566 +0.30(+3.17%)
Jul 06, 2022 9.510 9.510 9.325 9.455 654 -0.01(-0.05%)
Jul 05, 2022 9.450 9.460 9.415 9.460 1,561 -0.29(-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.