Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.14 +0.00 (+0.00%)
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 7.070 7.113 7.070 7.103 21,044 +0.21(+3.07%)
Jul 28, 2016 6.907 6.974 6.871 6.891 43,538 -0.14(-1.98%)
Jul 27, 2016 7.010 7.030 6.926 7.030 11,920 +0.01(+0.15%)
Jul 26, 2016 7.056 7.056 6.994 7.020 7,157 +0.10(+1.49%)
Jul 25, 2016 7.051 7.051 6.898 6.917 15,637 -0.11(-1.61%)
Jul 22, 2016 6.917 7.030 6.917 7.030 2,353 +0.11(+1.64%)
Jul 21, 2016 6.930 6.953 6.886 6.917 13,594 -0.05(-0.65%)
Jul 20, 2016 7.035 7.035 6.948 6.962 1,460 -0.03(-0.39%)
Jul 19, 2016 6.963 6.990 6.917 6.990 19,203 +0.04(+0.60%)
Jul 18, 2016 6.907 6.963 6.907 6.948 22,866 +0.18(+2.59%)
Jul 15, 2016 6.845 6.850 6.768 6.773 148,636 -0.10(-1.43%)
Jul 14, 2016 6.865 6.943 6.865 6.871 178,300 +0.15(+2.30%)
Jul 13, 2016 6.654 6.748 6.649 6.716 50,953 +0.06(+0.93%)
Jul 12, 2016 6.757 6.819 6.654 6.654 32,274 +0.02(+0.31%)
Jul 11, 2016 6.623 6.695 6.613 6.634 42,613 +0.10(+1.50%)
Jul 08, 2016 6.484 6.592 6.443 6.536 266,253 +0.26(+4.11%)
Jul 07, 2016 6.366 6.427 6.278 6.278 316,687 -0.24(-3.64%)
Jul 05, 2016 6.597 6.597 6.427 6.515 70,349 -0.14(-2.17%)
Jul 01, 2016 6.690 6.659 6.659 6.659 16,140,800 +0.06(+0.86%)
Jun 30, 2016 6.664 6.670 6.517 6.603 396,962 +0.07(+1.11%)
Jun 29, 2016 6.443 6.587 6.443 6.530 713,771 +0.26(+4.10%)
Jun 28, 2016 6.185 6.273 6.185 6.273 40,378 +0.13(+2.10%)
Jun 27, 2016 6.020 6.144 5.953 6.144 118,166 -0.04(-0.58%)
Jun 23, 2016 6.077 6.180 6.180 6.180 69 +0.24(+4.01%)
Jun 22, 2016 6.005 6.005 5.933 5.942 2,910 +0.07(+1.18%)
Jun 20, 2016 5.888 5.872 5.872 5.872 1 +0.12(+2.03%)
Jun 17, 2016 5.755 5.755 5.755 5.755 786 +0.31(+5.61%)
Jun 16, 2016 5.450 5.450 5.450 5.450 982 -0.09(-1.57%)
Jun 15, 2016 5.537 5.537 5.537 5.537 196 -0.04(-0.64%)
Jun 14, 2016 5.562 5.572 5.562 5.572 2,358 -0.09(-1.53%)
Jun 13, 2016 5.654 5.659 5.654 5.659 534 -0.28(-4.79%)
Jun 09, 2016 5.923 5.944 5.944 5.944 2,947 -0.05(-0.76%)
Jun 08, 2016 5.989 5.989 5.989 5.989 451 +0.22(+3.79%)
Jun 07, 2016 5.766 5.776 5.766 5.771 19,260 -0.01(-0.18%)
Jun 06, 2016 5.725 5.781 5.725 5.781 26,474 +0.12(+2.16%)
Jun 03, 2016 5.659 5.663 5.659 5.659 1,650 +0.32(+5.91%)
Jun 01, 2016 5.343 5.343 5.343 5.343 589 +0.00(+0.00%)
May 31, 2016 5.323 5.414 5.323 5.343 5,964 -0.11(-2.04%)
May 24, 2016 5.511 5.455 5.455 5.455 2,947 -0.03(-0.47%)
May 23, 2016 5.481 5.481 5.481 5.481 394 -0.13(-2.38%)
May 20, 2016 5.614 5.614 5.614 5.614 884 -0.06(-1.01%)
May 18, 2016 5.643 5.672 5.672 5.672 1,572 -0.06(-1.10%)
May 17, 2016 5.735 5.735 5.735 5.735 697 -0.15(-2.55%)
May 16, 2016 5.885 5.885 5.885 5.885 410 +0.03(+0.57%)
May 13, 2016 5.852 5.852 5.852 5.852 1,477 -0.25(-4.09%)
May 12, 2016 5.969 6.101 5.883 6.101 1,837 +0.08(+1.36%)
May 11, 2016 6.025 6.025 6.020 6.020 1,043 +0.12(+1.98%)
May 10, 2016 5.806 5.903 5.806 5.903 2,542 +0.41(+7.51%)
May 09, 2016 5.501 5.501 5.475 5.491 13,698 -0.30(-5.19%)
May 04, 2016 5.791 5.792 5.792 5.792 167 -0.05(-0.86%)
May 03, 2016 5.842 5.842 5.842 5.842 196 -0.09(-1.44%)
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.