Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

13.22 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 10.10 10.25 10.01 10.19 1,200 -0.28(-2.69%)
Oct 29, 2020 9.990 10.47 9.990 10.47 1,602 +0.02(+0.19%)
Oct 28, 2020 10.51 10.52 10.38 10.45 3,346 -0.46(-4.18%)
Oct 27, 2020 11.09 11.09 10.91 10.91 1,166 -0.13(-1.15%)
Oct 26, 2020 11.21 11.21 11.00 11.03 3,614 -0.06(-0.55%)
Oct 23, 2020 11.18 11.18 10.99 11.09 3,900 -0.10(-0.91%)
Oct 22, 2020 11.06 11.30 11.06 11.20 4,122 +0.07(+0.63%)
Oct 21, 2020 11.12 11.14 11.11 11.12 1,590 -0.08(-0.67%)
Oct 20, 2020 11.20 11.20 11.20 11.20 2,064 +0.21(+1.86%)
Oct 19, 2020 11.08 11.19 10.99 10.99 2,994 +0.05(+0.50%)
Oct 16, 2020 11.00 11.00 10.90 10.94 13,400 -0.00(-0.01%)
Oct 15, 2020 10.91 10.94 10.91 10.94 413 -0.10(-0.87%)
Oct 14, 2020 11.21 11.21 11.04 11.04 1,161 +0.16(+1.44%)
Oct 13, 2020 10.85 10.88 10.85 10.88 746 -0.26(-2.33%)
Oct 12, 2020 11.02 11.14 11.02 11.14 765 +0.09(+0.82%)
Oct 09, 2020 11.09 11.09 10.88 11.05 1,300 +0.21(+1.97%)
Oct 08, 2020 10.76 10.84 10.76 10.84 1,829 +0.15(+1.36%)
Oct 07, 2020 10.59 10.69 10.58 10.69 6,654 +0.13(+1.23%)
Oct 06, 2020 10.86 11.04 10.56 10.56 2,325 -0.15(-1.40%)
Oct 05, 2020 10.67 10.75 10.67 10.71 1,384 +0.34(+3.24%)
Oct 02, 2020 10.65 10.65 10.36 10.37 6,800 -0.10(-0.92%)
Oct 01, 2020 10.51 10.55 10.42 10.47 1,001 -0.04(-0.33%)
Sep 30, 2020 10.41 10.54 10.41 10.51 1,426 +0.08(+0.77%)
Sep 29, 2020 10.48 10.48 10.43 10.43 436 -0.04(-0.33%)
Sep 28, 2020 10.75 10.75 10.46 10.46 940 -0.42(-3.86%)
Sep 25, 2020 10.74 10.88 10.74 10.88 1,900 -0.10(-0.93%)
Sep 24, 2020 10.67 10.98 10.67 10.98 1,558 +0.21(+1.96%)
Sep 23, 2020 10.71 10.77 10.71 10.77 1,154 -0.30(-2.70%)
Sep 22, 2020 11.21 11.22 11.07 11.07 1,296 -0.11(-1.00%)
Sep 21, 2020 11.10 11.22 11.00 11.18 2,741 -0.18(-1.62%)
Sep 18, 2020 11.35 11.37 11.33 11.37 1,500 -0.45(-3.77%)
Sep 17, 2020 11.72 11.81 11.69 11.81 3,661 -0.06(-0.55%)
Sep 16, 2020 11.91 12.00 11.83 11.88 3,276 +0.00(+0.00%)
Sep 15, 2020 11.88 11.88 11.88 208 +0.00(+0.00%)
Sep 14, 2020 11.73 11.89 11.60 11.88 5,816 +0.43(+3.71%)
Sep 11, 2020 11.59 11.65 11.45 11.45 2,000 -0.27(-2.30%)
Sep 10, 2020 12.01 12.01 11.72 11.72 1,797 -0.30(-2.54%)
Sep 09, 2020 12.01 12.13 11.97 12.03 22,221 +0.35(+3.00%)
Sep 08, 2020 11.53 11.75 11.44 11.68 19,772 -0.19(-1.63%)
Sep 04, 2020 11.91 11.94 11.65 11.87 4,400 -0.08(-0.68%)
Sep 03, 2020 12.23 12.23 11.83 11.95 15,231 +0.02(+0.17%)
Sep 02, 2020 11.93 11.96 11.93 11.93 3,648 +0.07(+0.58%)
Sep 01, 2020 11.83 11.98 11.83 11.86 7,264 +0.30(+2.58%)
Aug 31, 2020 11.62 11.65 11.54 11.56 4,141 -0.29(-2.46%)
Aug 28, 2020 11.72 11.87 11.72 11.86 9,500 +0.49(+4.27%)
Aug 27, 2020 11.35 11.43 11.33 11.37 9,669 +0.09(+0.79%)
Aug 26, 2020 11.63 11.69 11.16 11.28 5,029 -0.33(-2.83%)
Aug 25, 2020 11.44 11.61 11.44 11.61 2,910 +0.13(+1.10%)
Aug 24, 2020 11.45 11.48 11.40 11.48 8,417 +0.12(+1.08%)
Aug 21, 2020 11.37 11.37 11.36 11.36 300 +0.05(+0.49%)
Aug 20, 2020 11.30 11.30 11.30 129 +0.00(+0.00%)
Aug 19, 2020 11.54 11.54 11.30 11.30 4,639 -0.27(-2.35%)
Aug 18, 2020 11.49 11.63 11.39 11.58 2,802 +0.29(+2.54%)
Aug 17, 2020 11.67 11.67 11.15 11.29 2,621 -0.36(-3.09%)
Aug 14, 2020 11.64 11.75 11.59 11.65 3,300 +0.00(+0.04%)
Aug 13, 2020 11.96 12.00 11.65 11.65 17,799 +0.19(+1.62%)
Aug 12, 2020 11.46 11.46 11.46 11.46 732 -0.54(-4.50%)
Aug 11, 2020 11.91 12.00 11.81 12.00 2,421 +0.25(+2.13%)
Aug 10, 2020 11.89 11.89 11.75 11.75 15,583 -0.43(-3.51%)
Aug 07, 2020 12.18 12.18 12.18 124 +0.00(+0.00%)
Aug 06, 2020 12.09 12.18 12.09 12.18 2,053 +0.17(+1.39%)
Aug 05, 2020 12.32 12.32 12.01 12.01 18,633 +0.06(+0.49%)
Aug 04, 2020 12.15 12.15 11.80 11.95 1,603 -0.12(-0.99%)
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.