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 (%)
Oct 30, 2015 4.760 4.789 4.760 4.789 2,753 +0.02(+0.32%)
Oct 28, 2015 4.906 4.774 4.774 4.774 1,376 -0.07(-1.44%)
Oct 27, 2015 4.843 4.843 4.843 4.843 395 -0.07(-1.48%)
Oct 23, 2015 4.931 4.916 4.916 4.916 4,917 +0.01(+0.10%)
Oct 22, 2015 4.887 4.917 4.887 4.911 2,370 +0.07(+1.47%)
Oct 21, 2015 4.840 4.840 4.840 4.840 393 -0.08(-1.65%)
Oct 15, 2015 4.957 4.921 4.921 4.921 393 -0.00(-0.02%)
Oct 14, 2015 4.926 4.926 4.922 4.922 1,575 +0.04(+0.75%)
Oct 13, 2015 5.012 5.012 4.885 4.885 393 -0.04(-0.72%)
Oct 07, 2015 4.921 4.921 4.921 4.921 786 +0.02(+0.31%)
Oct 06, 2015 4.901 4.906 4.901 4.906 2,755 +0.17(+3.54%)
Oct 05, 2015 4.738 4.738 4.738 4.738 415 +0.04(+0.76%)
Oct 02, 2015 4.702 4.702 4.702 4.702 198 +0.24(+5.47%)
Oct 01, 2015 4.555 4.555 4.458 4.458 714 +0.09(+2.10%)
Sep 29, 2015 4.291 4.367 4.367 4.367 47 -0.17(-3.81%)
Sep 25, 2015 4.540 4.540 4.540 4.540 66 +0.06(+1.36%)
Sep 24, 2015 4.214 4.479 4.214 4.479 3,385 +0.09(+1.97%)
Sep 23, 2015 4.397 4.402 4.392 4.392 3,953 -0.05(-1.10%)
Sep 22, 2015 4.547 4.547 4.441 4.441 921 -0.23(-4.86%)
Sep 21, 2015 4.668 4.668 4.668 4.668 536 -0.11(-2.22%)
Sep 18, 2015 4.900 4.911 4.774 4.774 4,280 -0.25(-5.02%)
Sep 17, 2015 4.971 5.027 4.971 5.027 1,486 +0.17(+3.53%)
Sep 15, 2015 4.855 4.855 4.855 4.855 792 +0.11(+2.34%)
Sep 10, 2015 4.678 4.744 4.744 4.744 1 -0.13(-2.59%)
Sep 09, 2015 4.870 4.870 4.870 4.870 6,144 +0.08(+1.65%)
Sep 08, 2015 4.791 4.791 4.791 4.791 863 +0.04(+0.82%)
Sep 04, 2015 4.754 4.752 4.752 4.752 198 -0.06(-1.30%)
Sep 02, 2015 4.880 4.815 4.815 4.815 1,387 -0.03(-0.52%)
Sep 01, 2015 4.860 4.860 4.835 4.840 1,002 -0.20(-3.91%)
Aug 31, 2015 4.956 5.037 4.880 5.037 2,575 -0.08(-1.62%)
Aug 28, 2015 5.117 5.119 5.117 5.119 1,240 +0.20(+4.15%)
Aug 26, 2015 4.915 4.915 4.915 4.915 396 -0.04(-0.71%)
Aug 25, 2015 5.077 5.077 4.951 4.951 1,268 +0.03(+0.62%)
Aug 24, 2015 4.921 4.921 4.921 4.921 685 -0.38(-7.14%)
Aug 19, 2015 5.400 5.299 5.299 5.299 3 -0.19(-3.49%)
Aug 14, 2015 5.491 5.491 5.491 5.491 97 +0.07(+1.21%)
Aug 13, 2015 5.455 5.455 5.425 5.425 1,228 -0.08(-1.38%)
Aug 12, 2015 5.501 5.501 5.496 5.501 2,908 -0.04(-0.64%)
Aug 11, 2015 5.612 5.612 5.536 5.536 2,692 -0.10(-1.80%)
Aug 10, 2015 5.638 5.638 5.638 5.638 198 +0.08(+1.37%)
Aug 07, 2015 5.582 5.588 5.561 5.561 1,624 -0.16(-2.80%)
Aug 06, 2015 5.722 5.722 5.722 5.722 2,027 -0.07(-1.24%)
Aug 05, 2015 5.809 5.835 5.794 5.794 3,202 -0.15(-2.55%)
Aug 03, 2015 5.945 5.945 5.945 5.945 160 +0.00(+0.07%)
Jul 30, 2015 5.940 5.941 5.941 5.941 3 -0.08(-1.33%)
Jul 29, 2015 6.021 6.021 6.021 6.021 237 +0.12(+2.10%)
Jul 28, 2015 5.897 5.897 5.897 5.897 507 -0.02(-0.30%)
Jul 27, 2015 5.874 5.915 5.874 5.915 693 -0.02(-0.26%)
Jul 24, 2015 5.980 5.980 5.930 5.930 693 -0.17(-2.73%)
Jul 23, 2015 6.238 6.238 6.096 6.096 1,016 -0.25(-3.97%)
Jul 22, 2015 6.349 6.357 6.349 6.349 2,377 -0.22(-3.42%)
Jul 17, 2015 6.636 6.574 6.574 6.574 1,188 -0.14(-2.14%)
Jul 16, 2015 6.717 6.717 6.717 6.717 4,169 -0.04(-0.60%)
Jul 15, 2015 6.747 6.758 6.747 6.758 1,143 -0.00(-0.07%)
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.