Skip to main content

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

Historical Prices

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.