Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Alphadex Fund FT (NQ: FBZ )

11.11 -0.05 (-0.47%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 9.675 9.745 9.606 9.735 6,028 +0.09(+0.91%)
Apr 29, 2019 9.722 9.735 9.641 9.648 9,337 +0.03(+0.35%)
Apr 26, 2019 9.688 9.688 9.581 9.614 33,576 +0.04(+0.42%)
Apr 25, 2019 9.438 9.600 9.418 9.573 15,045 +0.18(+1.94%)
Apr 24, 2019 9.607 9.607 9.310 9.391 45,302 -0.25(-2.59%)
Apr 23, 2019 9.526 9.651 9.526 9.641 21,061 +0.14(+1.42%)
Apr 22, 2019 9.465 9.540 9.453 9.506 10,612 +0.00(+0.00%)
Apr 18, 2019 9.384 9.584 9.323 9.506 13,607 +0.12(+1.32%)
Apr 17, 2019 9.621 9.621 9.323 9.381 60,395 -0.17(-1.80%)
Apr 16, 2019 9.570 9.708 9.553 9.553 19,184 -0.03(-0.29%)
Apr 15, 2019 9.607 9.688 9.543 9.581 8,473 +0.05(+0.50%)
Apr 12, 2019 9.648 9.742 9.492 9.533 8,431 -0.23(-2.35%)
Apr 11, 2019 9.851 9.851 9.695 9.762 56,146 -0.13(-1.30%)
Apr 10, 2019 9.864 9.945 9.862 9.891 3,363 +0.06(+0.62%)
Apr 09, 2019 9.891 9.891 9.769 9.830 65,708 -0.14(-1.42%)
Apr 08, 2019 9.992 10.03 9.952 9.972 15,643 +0.01(+0.14%)
Apr 05, 2019 9.932 10.07 9.932 9.959 8,726 +0.05(+0.55%)
Apr 04, 2019 9.837 9.904 9.796 9.904 19,570 +0.16(+1.66%)
Apr 03, 2019 9.884 9.908 9.695 9.742 6,687 -0.09(-0.89%)
Apr 02, 2019 9.892 9.892 9.783 9.830 7,105 -0.07(-0.68%)
Apr 01, 2019 9.871 9.898 9.830 9.898 32,336 +0.24(+2.52%)
Mar 29, 2019 9.688 9.783 9.617 9.654 127,796 +0.10(+1.06%)
Mar 28, 2019 9.255 9.632 9.255 9.553 267,651 +0.21(+2.24%)
Mar 27, 2019 9.722 9.722 9.343 9.343 13,718 -0.53(-5.41%)
Mar 26, 2019 9.870 9.921 9.804 9.877 6,764 +0.12(+1.25%)
Mar 25, 2019 9.641 9.857 9.641 9.756 3,937 +0.14(+1.48%)
Mar 22, 2019 9.932 9.943 9.614 9.614 9,762 -0.62(-6.01%)
Mar 21, 2019 10.57 10.57 10.09 10.23 37,056 -0.36(-3.41%)
Mar 20, 2019 10.58 10.75 10.42 10.59 12,813 -0.04(-0.38%)
Mar 19, 2019 10.60 10.76 10.57 10.63 494,013 +0.11(+1.02%)
Mar 18, 2019 10.43 10.52 10.39 10.52 75,071 +0.24(+2.29%)
Mar 15, 2019 10.33 10.36 10.29 10.29 8,020 +0.09(+0.92%)
Mar 14, 2019 10.33 10.33 10.19 10.19 6,674 -0.05(-0.46%)
Mar 13, 2019 10.17 10.24 10.16 10.24 19,532 +0.05(+0.53%)
Mar 12, 2019 10.22 10.25 10.19 10.19 7,879 +0.07(+0.67%)
Mar 11, 2019 9.985 10.13 9.985 10.12 37,215 +0.28(+2.80%)
Mar 08, 2019 9.742 9.863 9.742 9.843 7,129 +0.09(+0.97%)
Mar 07, 2019 9.837 9.837 9.561 9.749 127,505 -0.12(-1.23%)
Mar 06, 2019 10.21 10.21 9.864 9.870 22,907 -0.31(-3.04%)
Mar 05, 2019 10.08 10.23 10.08 10.18 35,777 +0.10(+1.00%)
Mar 04, 2019 10.11 10.16 10.07 10.08 179,048 -0.02(-0.20%)
Mar 01, 2019 10.24 10.24 10.10 10.10 61,341 -0.19(-1.81%)
Feb 28, 2019 10.42 10.42 10.23 10.29 2,814 -0.16(-1.51%)
Feb 27, 2019 10.41 10.51 10.38 10.44 4,400 -0.03(-0.26%)
Feb 26, 2019 10.38 10.47 10.38 10.47 26,975 +0.04(+0.39%)
Feb 25, 2019 10.59 10.59 10.43 10.43 19,442 -0.06(-0.58%)
Feb 22, 2019 10.33 10.52 10.33 10.49 34,755 +0.22(+2.16%)
Feb 21, 2019 10.24 10.27 10.13 10.27 42,918 -0.05(-0.46%)
Feb 20, 2019 10.48 10.50 10.31 10.31 5,418 -0.17(-1.67%)
Feb 19, 2019 10.45 10.58 10.45 10.49 18,488 -0.03(-0.26%)
Feb 15, 2019 10.54 10.54 10.38 10.52 31,636 +0.05(+0.52%)
Feb 14, 2019 10.15 10.50 10.13 10.46 78,183 +0.22(+2.17%)
Feb 13, 2019 10.27 10.30 10.15 10.24 17,836 -0.08(-0.78%)
Feb 12, 2019 10.25 10.42 10.23 10.32 7,072 +0.24(+2.41%)
Feb 11, 2019 10.17 10.17 9.998 10.08 34,951 -0.07(-0.73%)
Feb 08, 2019 10.13 10.22 10.00 10.15 11,436 -0.08(-0.79%)
Feb 07, 2019 10.13 10.23 10.10 10.23 50,643 -0.03(-0.33%)
Feb 06, 2019 10.45 10.48 10.26 10.27 38,955 -0.45(-4.21%)
Feb 05, 2019 10.68 10.77 10.62 10.72 63,058 -0.02(-0.19%)
Feb 04, 2019 10.60 10.75 10.60 10.74 61,410 +0.07(+0.63%)
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.