Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

10.73 -0.36 (-3.25%)
Official Closing Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 10.83 10.83 10.71 10.73 3,283 -0.36(-3.25%)
Feb 02, 2023 11.34 11.34 10.95 11.09 2,860 -0.19(-1.68%)
Feb 01, 2023 11.09 11.28 11.08 11.28 5,435 -0.01(-0.09%)
Jan 31, 2023 11.29 11.29 11.29 11.29 305 +0.21(+1.85%)
Jan 30, 2023 11.17 11.26 11.08 11.08 832 -0.06(-0.54%)
Jan 27, 2023 11.07 11.14 11.07 11.14 613 -0.25(-2.15%)
Jan 26, 2023 11.30 11.44 11.25 11.39 3,304 +0.12(+1.11%)
Jan 25, 2023 11.27 11.27 11.27 11.27 94 +0.21(+1.95%)
Jan 24, 2023 11.05 11.05 11.05 11.05 183 +0.19(+1.75%)
Jan 23, 2023 10.91 11.01 10.86 10.86 6,586 -0.06(-0.55%)
Jan 20, 2023 11.09 11.09 10.87 10.92 5,025 -0.12(-1.09%)
Jan 19, 2023 10.90 11.04 10.90 11.04 1,214 +0.09(+0.82%)
Jan 18, 2023 11.19 11.21 10.95 10.95 3,378 -0.07(-0.64%)
Jan 17, 2023 10.98 11.06 10.98 11.02 937 +0.00(+0.00%)
Jan 13, 2023 10.99 11.02 10.96 11.02 2,864 -0.04(-0.36%)
Jan 12, 2023 10.96 11.30 10.92 11.06 467,249 +0.01(+0.09%)
Jan 11, 2023 10.76 11.05 10.75 11.05 2,392 +0.38(+3.56%)
Jan 10, 2023 10.52 10.77 10.52 10.67 1,238 +0.18(+1.71%)
Jan 09, 2023 10.47 10.59 10.33 10.49 20,467 +0.04(+0.38%)
Jan 06, 2023 10.40 10.51 10.32 10.45 5,401,034 +0.29(+2.85%)
Jan 05, 2023 9.990 10.20 9.990 10.16 24,129 +0.27(+2.69%)
Jan 04, 2023 9.840 9.900 9.810 9.894 25,912 +0.03(+0.35%)
Jan 03, 2023 10.16 10.17 9.781 9.860 4,056 -0.61(-5.83%)
Dec 30, 2022 10.53 10.58 10.47 10.47 3,832 -0.14(-1.29%)
Dec 29, 2022 10.69 10.69 10.54 10.61 565 -0.12(-1.15%)
Dec 28, 2022 10.70 10.74 10.52 10.73 7,199 +0.33(+3.17%)
Dec 27, 2022 10.50 10.50 10.34 10.40 3,771 -0.36(-3.37%)
Dec 23, 2022 10.79 10.93 10.73 10.76 12,358 +0.09(+0.85%)
Dec 22, 2022 10.73 10.83 10.53 10.67 7,178 +0.10(+0.91%)
Dec 21, 2022 10.52 10.62 10.49 10.58 10,664 +0.01(+0.06%)
Dec 20, 2022 10.49 10.68 10.48 10.57 5,303 +0.40(+3.97%)
Dec 19, 2022 10.11 10.19 10.11 10.17 3,013 +0.10(+1.01%)
Dec 16, 2022 10.18 10.18 10.06 10.06 7,466 +0.00(+0.00%)
Dec 15, 2022 10.27 10.45 10.06 10.06 37,684 -0.19(-1.86%)
Dec 14, 2022 9.925 10.36 9.925 10.25 4,894 +0.17(+1.65%)
Dec 13, 2022 10.43 10.51 9.995 10.09 13,281 -0.28(-2.66%)
Dec 12, 2022 10.34 10.37 9.900 10.36 6,021 -0.28(-2.59%)
Dec 09, 2022 10.56 10.68 10.49 10.64 1,773,052 +0.19(+1.80%)
Dec 08, 2022 10.77 10.82 10.45 10.45 5,472 -0.21(-1.95%)
Dec 07, 2022 10.68 10.72 10.59 10.66 229,579 +0.03(+0.28%)
Dec 06, 2022 10.58 10.70 10.48 10.63 8,209 +0.22(+2.09%)
Dec 05, 2022 10.75 10.78 10.41 10.41 6,682 -0.50(-4.54%)
Dec 02, 2022 10.92 10.97 10.84 10.91 239,276 +0.05(+0.46%)
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.