Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.25 +0.14 (+1.26%)
Official Closing Price Updated: 4:15 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 11.11 11.25 11.11 11.25 1,069 +0.14(+1.28%)
Apr 18, 2024 11.03 11.11 11.03 11.11 1,921 -0.05(-0.47%)
Apr 17, 2024 11.15 11.16 11.15 11.16 1,403 +0.02(+0.22%)
Apr 16, 2024 11.11 11.15 11.10 11.14 1,055 -0.30(-2.66%)
Apr 15, 2024 11.50 11.50 11.43 11.44 2,205 -0.07(-0.61%)
Apr 12, 2024 11.52 11.55 11.51 11.51 1,855 -0.34(-2.87%)
Apr 11, 2024 11.78 11.85 11.78 11.85 214 -0.05(-0.46%)
Apr 10, 2024 11.89 11.90 11.89 11.90 345 -0.35(-2.82%)
Apr 09, 2024 12.24 12.25 12.23 12.25 1,403 +0.09(+0.74%)
Apr 08, 2024 12.18 12.18 12.16 12.16 920 +0.20(+1.67%)
Apr 05, 2024 12.01 12.02 11.96 11.96 497 -0.07(-0.55%)
Apr 04, 2024 12.21 12.22 12.03 12.03 1,399 +0.11(+0.89%)
Apr 03, 2024 11.83 12.01 11.83 11.92 4,723 -0.03(-0.25%)
Apr 02, 2024 11.93 11.95 11.93 11.95 222 +0.10(+0.84%)
Apr 01, 2024 12.01 12.01 11.85 11.85 18,123 -0.30(-2.47%)
Mar 28, 2024 12.18 12.18 12.09 12.15 14,169 +0.01(+0.08%)
Mar 27, 2024 12.09 12.14 12.09 12.14 2,139 +0.04(+0.33%)
Mar 26, 2024 12.10 12.10 12.10 12.10 100 +0.03(+0.25%)
Mar 25, 2024 12.10 12.10 12.05 12.07 5,125 +0.04(+0.32%)
Mar 22, 2024 12.04 12.04 12.03 12.03 240 -0.13(-1.06%)
Mar 21, 2024 12.11 12.16 12.11 12.16 525 -0.07(-0.57%)
Mar 20, 2024 12.02 12.23 12.02 12.23 346 +0.28(+2.32%)
Mar 19, 2024 11.96 11.99 11.95 11.95 953 +0.13(+1.09%)
Mar 18, 2024 11.82 11.82 11.82 11.82 127 -0.08(-0.71%)
Mar 15, 2024 11.91 11.91 11.91 11.91 100 -0.11(-0.95%)
Mar 14, 2024 12.10 12.10 11.92 12.02 1,208 +0.05(+0.42%)
Mar 13, 2024 11.86 11.97 11.86 11.97 1,039 +0.04(+0.33%)
Mar 12, 2024 11.93 11.93 11.93 11.93 82 +0.03(+0.25%)
Mar 11, 2024 11.87 11.90 11.83 11.90 665 -0.08(-0.66%)
Mar 08, 2024 11.89 11.98 11.82 11.98 3,296 -0.01(-0.08%)
Mar 07, 2024 11.99 11.99 11.99 11.99 148 +0.01(+0.04%)
Mar 06, 2024 11.99 12.07 11.99 11.99 22,845 +0.05(+0.46%)
Mar 05, 2024 11.98 11.98 11.93 11.93 334 -0.03(-0.25%)
Mar 04, 2024 11.95 12.02 11.95 11.96 1,650 -0.11(-0.95%)
Mar 01, 2024 12.05 12.08 12.03 12.08 1,234 +0.16(+1.38%)
Feb 29, 2024 11.94 11.94 11.86 11.91 1,005 -0.13(-1.07%)
Feb 28, 2024 12.13 12.13 12.04 12.04 102 -0.06(-0.50%)
Feb 27, 2024 11.90 12.24 11.90 12.10 3,699 +0.27(+2.27%)
Feb 26, 2024 11.79 11.88 11.79 11.83 1,714 +0.06(+0.51%)
Feb 23, 2024 11.73 11.78 11.73 11.77 2,368 -0.12(-1.00%)
Feb 22, 2024 11.98 11.98 11.89 11.89 2,490 -0.02(-0.16%)
Feb 21, 2024 11.91 11.91 11.91 11.91 134 +0.01(+0.07%)
Feb 20, 2024 11.88 11.91 11.88 11.90 4,158 +0.13(+1.14%)
Feb 16, 2024 11.81 11.81 11.77 11.77 8,921 +0.01(+0.04%)
Feb 15, 2024 11.76 11.76 11.76 11.76 68 -0.01(-0.05%)
Feb 14, 2024 11.77 11.77 11.77 11.77 88 +0.18(+1.53%)
Feb 13, 2024 11.61 11.61 11.59 11.59 328 -0.33(-2.73%)
Feb 12, 2024 11.99 11.99 11.87 11.92 1,189 +0.12(+1.02%)
Feb 09, 2024 11.80 11.80 11.80 11.80 194 +0.14(+1.24%)
Feb 08, 2024 11.65 11.65 11.65 11.65 274 -0.28(-2.34%)
Feb 07, 2024 11.87 11.94 11.87 11.93 765 +0.05(+0.41%)
Feb 06, 2024 11.77 11.88 11.76 11.88 4,345 +0.35(+3.03%)
Feb 05, 2024 11.55 11.55 11.53 11.53 5,438 -0.18(-1.53%)
Feb 02, 2024 11.55 11.72 11.55 11.71 1,305 -0.04(-0.34%)
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.