Brazil Alphadex Fund FT (NQ: FBZ )

11.46 USD +0.15 (+1.33%)
Streaming Delayed Price Updated: 1:04 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 16.43 16.56 16.39 16.50 16,349 +0.07(+0.40%)
Oct 30, 2019 16.47 16.47 16.31 16.43 5,507 +0.00(+0.03%)
Oct 29, 2019 16.44 16.56 16.41 16.43 8,977 -0.07(-0.42%)
Oct 28, 2019 16.59 16.59 16.50 16.50 967 +0.02(+0.12%)
Oct 25, 2019 16.41 16.48 16.37 16.48 1,400 +0.18(+1.10%)
Oct 24, 2019 16.50 16.66 16.25 16.30 10,098 -0.11(-0.67%)
Oct 23, 2019 16.33 16.41 16.32 16.41 18,791 +0.00(+0.00%)
Oct 22, 2019 16.35 16.43 16.35 16.41 3,116 +0.34(+2.12%)
Oct 21, 2019 16.04 16.07 15.99 16.07 1,086 +0.17(+1.07%)
Oct 18, 2019 15.95 15.95 15.90 15.90 600 +0.19(+1.21%)
Oct 17, 2019 15.89 15.89 15.70 15.71 7,379 -0.05(-0.32%)
Oct 16, 2019 15.42 15.76 15.42 15.76 4,109 +0.06(+0.38%)
Oct 15, 2019 15.71 15.71 15.69 15.70 1,270 -0.04(-0.25%)
Oct 14, 2019 15.80 15.80 15.70 15.74 8,198 -0.13(-0.85%)
Oct 11, 2019 15.99 15.99 15.88 15.88 3,300 +0.29(+1.83%)
Oct 10, 2019 15.59 15.59 15.59 159 +0.00(+0.00%)
Oct 09, 2019 15.68 15.68 15.48 15.59 3,846 +0.17(+1.10%)
Oct 08, 2019 15.73 15.73 15.42 15.42 2,025 -0.17(-1.07%)
Oct 07, 2019 15.90 15.90 15.59 15.59 2,248 -0.48(-3.00%)
Oct 04, 2019 15.93 16.10 15.84 16.07 6,800 +0.37(+2.34%)
Oct 03, 2019 15.45 15.71 15.40 15.70 5,615 +0.32(+2.08%)
Oct 02, 2019 15.55 15.55 15.38 15.38 1,890 -0.27(-1.73%)
Oct 01, 2019 15.64 15.73 15.63 15.65 3,737 -0.17(-1.07%)
Sep 30, 2019 15.85 15.85 15.79 15.82 4,116 +0.07(+0.44%)
Sep 27, 2019 15.89 15.89 15.75 15.75 1,200 -0.07(-0.44%)
Sep 26, 2019 15.91 15.91 15.79 15.82 5,080 +0.04(+0.25%)
Sep 25, 2019 15.55 15.80 15.55 15.78 3,803 +0.04(+0.25%)
Sep 24, 2019 15.74 15.74 15.74 15.74 146 -0.02(-0.13%)
Sep 23, 2019 15.97 15.97 15.69 15.76 6,173 -0.21(-1.31%)
Sep 20, 2019 15.87 15.97 15.79 15.97 5,500 +0.12(+0.76%)
Sep 19, 2019 16.01 16.10 15.85 15.85 4,484 -0.18(-1.12%)
Sep 18, 2019 16.08 16.12 15.96 16.03 7,102 -0.07(-0.43%)
Sep 17, 2019 15.97 16.12 15.97 16.10 3,180 +0.22(+1.35%)
Sep 16, 2019 15.68 15.92 15.68 15.88 1,719 -0.01(-0.03%)
Sep 13, 2019 16.28 16.28 15.87 15.89 6,100 -0.38(-2.34%)
Sep 12, 2019 16.26 16.32 16.26 16.27 661 +0.20(+1.25%)
Sep 11, 2019 16.01 16.07 15.98 16.07 3,962 +0.40(+2.55%)
Sep 10, 2019 15.60 15.67 15.44 15.67 3,162 +0.03(+0.17%)
Sep 09, 2019 15.93 15.98 15.62 15.64 60,514 -0.27(-1.67%)
Sep 06, 2019 16.08 16.08 15.89 15.91 899,700 -0.01(-0.06%)
Sep 05, 2019 16.04 16.08 15.92 15.92 25,323 +0.13(+0.82%)
Sep 04, 2019 15.79 15.85 15.76 15.79 3,842 +0.36(+2.33%)
Sep 03, 2019 15.55 15.55 15.43 15.43 4,963 -0.49(-3.07%)
Aug 30, 2019 15.88 15.92 15.75 15.92 11,800 +0.41(+2.64%)
Aug 29, 2019 15.31 15.51 15.31 15.51 3,135 +0.30(+1.97%)
Aug 28, 2019 15.06 15.21 15.06 15.21 5,675 +0.17(+1.13%)
Aug 27, 2019 15.11 15.17 14.88 15.04 4,923 +0.08(+0.53%)
Aug 26, 2019 15.33 15.33 14.90 14.96 53,437 -0.38(-2.45%)
Aug 23, 2019 15.80 15.80 15.24 15.34 12,200 -0.47(-3.00%)
Aug 22, 2019 15.96 15.96 15.81 15.81 2,385 -0.22(-1.37%)
Aug 21, 2019 16.00 16.03 15.87 16.03 10,665 +0.31(+1.94%)
Aug 20, 2019 15.49 15.75 15.40 15.72 3,534 +0.11(+0.67%)
Aug 19, 2019 16.13 16.13 15.60 15.62 56,641 -0.34(-2.14%)
Aug 16, 2019 15.91 15.98 15.89 15.96 18,600 +0.17(+1.09%)
Aug 15, 2019 15.86 15.98 15.57 15.79 176,193 -0.21(-1.31%)
Aug 14, 2019 16.38 16.38 15.94 16.00 16,975 -0.65(-3.90%)
Aug 13, 2019 16.76 16.76 16.59 16.65 2,908 +0.29(+1.77%)
Aug 12, 2019 16.44 16.48 16.36 16.36 4,637 -0.53(-3.17%)
Aug 09, 2019 16.99 17.00 16.80 16.89 9,400 -0.00(-0.03%)
Aug 08, 2019 16.57 16.92 16.57 16.90 29,988 +0.64(+3.94%)
Aug 07, 2019 16.14 16.26 16.13 16.26 7,397 +0.07(+0.46%)
Aug 06, 2019 16.07 16.21 16.07 16.19 1,483 +0.19(+1.16%)
Aug 05, 2019 16.36 16.36 16.00 16.00 4,735 -0.71(-4.25%)
Aug 02, 2019 16.73 16.73 16.59 16.71 1,800 -0.18(-1.04%)
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.