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

Brazil Alphadex Fund FT (NQ: FBZ )

11.51 +0.30 (+2.65%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Sep 29, 2023 10.13 10.13 9.971 10.09 2,191 +0.11(+1.11%)
Sep 28, 2023 9.991 9.991 9.971 9.980 916 +0.09(+0.90%)
Sep 27, 2023 9.971 9.971 9.767 9.892 86,327 -0.08(-0.77%)
Sep 26, 2023 10.09 10.09 9.968 9.968 2,859 -0.21(-2.04%)
Sep 25, 2023 10.21 10.18 10.18 10.18 2,960 -0.09(-0.91%)
Sep 22, 2023 10.34 10.34 10.27 10.27 110 +0.03(+0.33%)
Sep 21, 2023 10.28 10.39 10.24 10.24 2,017 -0.35(-3.26%)
Sep 20, 2023 10.65 10.73 10.58 10.58 2,042 +0.03(+0.28%)
Sep 19, 2023 10.56 10.56 10.55 10.55 419 -0.10(-0.97%)
Sep 18, 2023 10.71 10.71 10.66 10.66 1,363 -0.04(-0.41%)
Sep 15, 2023 10.73 10.73 10.65 10.70 417 -0.03(-0.27%)
Sep 14, 2023 10.73 10.73 10.73 10.73 8 +0.14(+1.35%)
Sep 13, 2023 10.54 10.68 10.54 10.59 408 +0.17(+1.66%)
Sep 12, 2023 10.44 10.47 10.41 10.41 1,534 +0.06(+0.57%)
Sep 11, 2023 10.23 10.35 10.23 10.35 7,104 +0.27(+2.64%)
Sep 08, 2023 10.09 10.14 10.05 10.09 1,441 +0.02(+0.22%)
Sep 07, 2023 10.16 10.25 10.01 10.07 16,553 -0.15(-1.43%)
Sep 06, 2023 10.36 10.38 10.21 10.21 1,254 -0.16(-1.57%)
Sep 05, 2023 10.29 10.39 10.28 10.37 5,081 -0.07(-0.66%)
Sep 01, 2023 10.54 10.54 10.44 10.44 935 +0.17(+1.63%)
Aug 31, 2023 10.41 10.46 10.28 10.28 1,240 -0.36(-3.38%)
Aug 30, 2023 10.67 10.67 10.64 10.64 341 -0.08(-0.73%)
Aug 29, 2023 10.65 10.80 10.65 10.71 2,768 +0.14(+1.35%)
Aug 28, 2023 10.45 10.57 10.45 10.57 229 +0.08(+0.75%)
Aug 25, 2023 10.64 10.64 10.47 10.49 717 -0.09(-0.80%)
Aug 24, 2023 10.68 10.68 10.56 10.58 8,559 -0.06(-0.54%)
Aug 23, 2023 10.66 10.70 10.64 10.64 627 +0.31(+3.01%)
Aug 22, 2023 10.31 10.32 10.29 10.32 20,950 +0.14(+1.35%)
Aug 21, 2023 10.19 10.19 10.19 10.19 2 -0.04(-0.39%)
Aug 18, 2023 10.31 10.31 10.23 10.23 700 +0.03(+0.29%)
Aug 17, 2023 10.26 10.26 10.20 10.20 203 -0.07(-0.67%)
Aug 16, 2023 10.35 10.35 10.27 10.27 1,431 -0.13(-1.23%)
Aug 15, 2023 10.43 10.43 10.39 10.39 520 -0.06(-0.61%)
Aug 14, 2023 10.52 10.52 10.45 10.46 20,947 -0.17(-1.62%)
Aug 11, 2023 10.73 10.73 10.63 10.63 1,331 -0.08(-0.74%)
Aug 10, 2023 10.88 10.88 10.70 10.71 1,241 +0.03(+0.28%)
Aug 09, 2023 10.73 10.73 10.68 10.68 1,223 -0.08(-0.73%)
Aug 08, 2023 10.75 10.76 10.75 10.76 228 -0.05(-0.46%)
Aug 07, 2023 10.82 10.85 10.75 10.81 4,338 -0.01(-0.09%)
Aug 04, 2023 10.97 10.97 10.82 10.82 7,764 -0.12(-1.08%)
Aug 03, 2023 11.06 11.06 10.94 10.94 752 -0.14(-1.25%)
Aug 02, 2023 11.30 11.30 11.03 11.07 2,511 -0.23(-2.01%)
Aug 01, 2023 11.24 11.31 11.19 11.30 12,104 -0.08(-0.69%)
Jul 31, 2023 11.34 11.39 11.31 11.38 2,327 +0.26(+2.31%)
Jul 28, 2023 11.19 11.24 11.12 11.12 4,748 +0.02(+0.18%)
Jul 27, 2023 11.36 11.36 11.10 11.10 945 -0.19(-1.66%)
Jul 26, 2023 11.23 11.29 11.23 11.29 538 +0.09(+0.79%)
Jul 25, 2023 11.37 11.41 11.18 11.20 4,101 +0.02(+0.18%)
Jul 24, 2023 11.10 11.18 11.01 11.18 1,013 +0.18(+1.61%)
Jul 21, 2023 11.01 11.01 11.01 11.01 112 +0.18(+1.64%)
Jul 20, 2023 10.77 10.83 10.77 10.83 120 +0.05(+0.46%)
Jul 19, 2023 10.78 10.78 10.78 10.78 101 -0.07(-0.64%)
Jul 18, 2023 10.90 10.90 10.83 10.85 11,026 +0.06(+0.55%)
Jul 17, 2023 10.71 10.79 10.71 10.79 439 +0.01(+0.09%)
Jul 14, 2023 10.79 10.79 10.78 10.78 209 -0.18(-1.62%)
Jul 13, 2023 10.95 11.00 10.95 10.96 927 +0.21(+1.93%)
Jul 12, 2023 10.81 10.81 10.75 10.75 612 +0.15(+1.40%)
Jul 11, 2023 10.46 10.60 10.46 10.60 1,150 -0.10(-0.92%)
Jul 10, 2023 10.70 10.70 10.70 10.70 3 -0.08(-0.72%)
Jul 07, 2023 10.79 10.86 10.67 10.78 19,045 +0.34(+3.29%)
Jul 06, 2023 10.61 10.73 10.43 10.43 3,251 -0.42(-3.91%)
Jul 05, 2023 10.70 10.92 10.70 10.86 1,404 -0.04(-0.36%)
Jul 03, 2023 10.96 11.04 10.90 10.90 855 +0.02(+0.18%)
Jun 30, 2023 10.94 10.94 10.75 10.88 1,997 +0.21(+1.94%)
Jun 29, 2023 10.71 10.76 10.59 10.67 2,608 +0.08(+0.74%)
Jun 28, 2023 10.63 10.63 10.52 10.59 392 -0.16(-1.47%)
Jun 27, 2023 10.90 10.90 10.68 10.75 853 -0.08(-0.74%)
Jun 26, 2023 10.89 10.89 10.83 10.83 132 -0.07(-0.66%)
Jun 23, 2023 10.88 11.01 10.88 10.90 2,200 +0.11(+1.06%)
Jun 22, 2023 10.80 10.83 10.74 10.79 1,283 -0.12(-1.14%)
Jun 21, 2023 10.95 10.95 10.87 10.91 28,989 +0.02(+0.22%)
Jun 20, 2023 10.80 10.93 10.77 10.89 16,027 +0.13(+1.17%)
Jun 16, 2023 10.68 10.76 10.68 10.76 1,459 -0.08(-0.77%)
Jun 15, 2023 10.84 10.84 10.84 10.84 109 +1.19(+12.28%)
May 08, 2023 9.657 9.657 9.657 9.657 137 -0.10(-1.03%)
May 05, 2023 9.758 9.758 9.758 9.758 122 +0.32(+3.34%)
May 04, 2023 9.428 9.442 9.399 9.442 2,456 +0.05(+0.51%)
May 03, 2023 9.370 9.466 9.351 9.394 1,475 +0.07(+0.77%)
May 02, 2023 9.304 9.323 9.304 9.323 1,975 -0.24(-2.48%)
May 01, 2023 9.590 9.590 9.559 9.559 265 -0.03(-0.27%)
Apr 28, 2023 9.476 9.586 9.476 9.586 1,969 +0.15(+1.57%)
Apr 27, 2023 9.304 9.504 9.304 9.437 745 +0.11(+1.20%)
Apr 26, 2023 9.326 9.326 9.326 9.326 100 -0.01(-0.07%)
Apr 25, 2023 9.313 9.332 9.304 9.332 1,230 -0.14(-1.51%)
Apr 24, 2023 9.476 9.476 9.476 9.476 82 +0.11(+1.23%)
Apr 21, 2023 9.380 9.460 9.323 9.361 3,539 -0.04(-0.46%)
Apr 20, 2023 9.418 9.447 9.404 9.404 286 +0.05(+0.51%)
Apr 19, 2023 9.533 9.533 9.351 9.356 4,115 -0.32(-3.26%)
Apr 18, 2023 9.676 9.676 9.672 9.672 2,990 -0.04(-0.44%)
Apr 17, 2023 9.743 9.782 9.686 9.715 12,281 -0.13(-1.36%)
Apr 14, 2023 9.705 9.849 9.678 9.849 3,857 -0.02(-0.19%)
Apr 13, 2023 9.868 9.906 9.801 9.868 109,293 +0.02(+0.24%)
Apr 12, 2023 9.820 9.849 9.810 9.844 1,420 +0.26(+2.74%)
Apr 11, 2023 9.418 9.605 9.418 9.581 2,685 +0.36(+3.94%)
Apr 10, 2023 9.189 9.342 9.183 9.217 1,269 -0.01(-0.10%)
Apr 06, 2023 9.155 9.227 9.126 9.227 833 +0.05(+0.57%)
Apr 05, 2023 9.160 9.174 9.160 9.174 386 -0.03(-0.36%)
Apr 04, 2023 9.217 9.222 9.208 9.208 853 +0.04(+0.44%)
Apr 03, 2023 9.131 9.198 9.131 9.167 19,972 -0.08(-0.85%)
Mar 31, 2023 9.370 9.380 9.237 9.246 1,423 +0.02(+0.21%)
Mar 30, 2023 9.189 9.275 9.131 9.227 2,428 +0.15(+1.69%)
Mar 29, 2023 9.036 9.074 9.026 9.074 2,416 +0.10(+1.13%)
Mar 28, 2023 9.014 9.017 8.969 8.973 1,159 +0.18(+2.00%)
Mar 27, 2023 8.797 8.864 8.730 8.797 5,242 +0.07(+0.77%)
Mar 24, 2023 8.586 8.739 8.586 8.730 3,724 +0.19(+2.22%)
Mar 23, 2023 8.826 8.826 8.540 8.540 7,077 -0.30(-3.34%)
Mar 22, 2023 8.773 8.835 8.755 8.835 1,406 +0.01(+0.15%)
Mar 21, 2023 8.862 8.876 8.822 8.822 688 +0.02(+0.20%)
Mar 20, 2023 8.898 8.898 8.804 8.804 300 -0.04(-0.40%)
Mar 17, 2023 8.898 8.916 8.782 8.840 741 -0.18(-2.03%)
Mar 16, 2023 9.032 9.158 9.023 9.023 588 -0.02(-0.20%)
Mar 15, 2023 8.952 9.041 8.826 9.041 1,072 +0.00(+0.00%)
Mar 14, 2023 9.113 9.218 9.041 9.041 499 -0.11(-1.17%)
Mar 13, 2023 9.149 9.167 9.041 9.149 4,132 +0.02(+0.20%)
Mar 10, 2023 9.274 9.292 9.131 9.131 2,482 -0.43(-4.49%)
Mar 09, 2023 9.569 9.569 9.502 9.561 1,434 +0.04(+0.47%)
Mar 08, 2023 9.480 9.516 9.480 9.516 795 +0.19(+2.02%)
Mar 07, 2023 9.399 9.480 9.328 9.328 1,711 -0.14(-1.51%)
Mar 06, 2023 9.373 9.489 9.292 9.471 6,479 +0.19(+2.03%)
Mar 03, 2023 9.283 9.283 9.283 9.283 111 -0.12(-1.24%)
Mar 02, 2023 9.399 9.399 9.399 9.399 125 +0.03(+0.29%)
Mar 01, 2023 9.220 9.373 9.220 9.373 3,354 +0.23(+2.55%)
Feb 28, 2023 9.355 9.355 9.140 9.140 299 -0.35(-3.68%)
Feb 27, 2023 9.337 9.489 9.337 9.489 680 +0.15(+1.63%)
Feb 24, 2023 9.364 9.587 9.337 9.337 3,889 -0.31(-3.25%)
Feb 23, 2023 9.578 9.757 9.569 9.650 1,158 +0.12(+1.22%)
Feb 22, 2023 9.543 9.856 9.462 9.534 8,937 -0.20(-2.02%)
Feb 21, 2023 9.820 9.820 9.552 9.731 5,689 -0.01(-0.09%)
Feb 17, 2023 9.534 9.740 9.534 9.740 618 +0.21(+2.26%)
Feb 16, 2023 9.507 9.525 9.507 9.525 616 -0.22(-2.30%)
Feb 15, 2023 9.525 9.749 9.525 9.749 2,100 +0.32(+3.42%)
Feb 14, 2023 9.623 9.623 9.426 9.426 788 -0.18(-1.91%)
Feb 13, 2023 9.489 9.655 9.489 9.610 3,983 +0.20(+2.14%)
Feb 10, 2023 9.408 9.408 9.408 9.408 313 +0.04(+0.38%)
Feb 09, 2023 9.489 9.623 9.373 9.373 6,767 -0.20(-2.06%)
Feb 08, 2023 9.587 9.587 9.543 9.569 280 +0.08(+0.85%)
Feb 07, 2023 9.543 9.543 9.489 9.489 281 -0.12(-1.21%)
Feb 06, 2023 9.444 9.605 9.444 9.605 1,233 +0.00(+0.00%)
Feb 03, 2023 9.695 9.695 9.587 9.605 3,667 -0.32(-3.25%)
Feb 02, 2023 10.15 10.15 9.802 9.928 3,194 -0.17(-1.68%)
Feb 01, 2023 9.928 10.10 9.919 10.10 6,071 -0.01(-0.09%)
Jan 31, 2023 10.11 10.11 10.11 10.11 340 +0.18(+1.85%)
Jan 30, 2023 9.999 10.08 9.923 9.923 929 -0.05(-0.54%)
Jan 27, 2023 9.910 9.977 9.910 9.977 684 -0.22(-2.15%)
Jan 26, 2023 10.12 10.24 10.07 10.20 3,690 +0.11(+1.11%)
Jan 25, 2023 10.08 10.08 10.08 10.08 105 +0.19(+1.95%)
Jan 24, 2023 9.892 9.892 9.892 9.892 204 +0.17(+1.75%)
Jan 23, 2023 9.766 9.856 9.722 9.722 7,357 -0.05(-0.55%)
Jan 20, 2023 9.928 9.928 9.731 9.775 5,613 -0.11(-1.09%)
Jan 19, 2023 9.757 9.883 9.757 9.883 1,356 +0.08(+0.82%)
Jan 18, 2023 10.02 10.04 9.802 9.802 3,773 -0.06(-0.64%)
Jan 17, 2023 9.829 9.901 9.829 9.865 1,046 +0.00(+0.00%)
Jan 13, 2023 9.838 9.865 9.811 9.865 3,199 -0.04(-0.36%)
Jan 12, 2023 9.811 10.12 9.775 9.901 521,959 +0.01(+0.09%)
Jan 11, 2023 9.632 9.892 9.623 9.892 2,672 +0.34(+3.56%)
Jan 10, 2023 9.417 9.641 9.417 9.552 1,382 +0.16(+1.71%)
Jan 09, 2023 9.373 9.480 9.247 9.391 22,863 +0.04(+0.38%)
Jan 06, 2023 9.310 9.408 9.239 9.355 6,033,448 +0.26(+2.85%)
Jan 05, 2023 8.943 9.131 8.943 9.095 26,954 +0.24(+2.69%)
Jan 04, 2023 8.809 8.862 8.782 8.857 28,946 +0.03(+0.35%)
Jan 03, 2023 9.095 9.104 8.756 8.826 4,530 -0.55(-5.83%)
Dec 30, 2022 9.426 9.471 9.373 9.373 4,280 -0.12(-1.29%)
Dec 29, 2022 9.569 9.569 9.435 9.495 631 -0.11(-1.15%)
Dec 28, 2022 9.578 9.614 9.413 9.605 8,041 +0.30(+3.17%)
Dec 27, 2022 9.399 9.399 9.256 9.310 4,212 -0.32(-3.37%)
Dec 23, 2022 9.659 9.784 9.605 9.634 13,805 +0.08(+0.85%)
Dec 22, 2022 9.603 9.692 9.427 9.553 8,019 +0.09(+0.91%)
Dec 21, 2022 9.417 9.510 9.390 9.467 11,913 +0.01(+0.06%)
Dec 20, 2022 9.390 9.559 9.382 9.461 5,924 +0.36(+3.97%)
Dec 19, 2022 9.053 9.124 9.053 9.100 3,366 +0.09(+1.01%)
Dec 16, 2022 9.116 9.116 9.009 9.009 8,340 +0.00(+0.00%)
Dec 15, 2022 9.195 9.355 9.009 9.009 42,096 -0.17(-1.86%)
Dec 14, 2022 8.885 9.275 8.885 9.180 5,467 +0.15(+1.65%)
Dec 13, 2022 9.337 9.408 8.947 9.031 14,836 -0.25(-2.66%)
Dec 12, 2022 9.257 9.284 8.862 9.277 6,727 -0.25(-2.59%)
Dec 09, 2022 9.452 9.559 9.390 9.523 1,980,661 +0.17(+1.80%)
Dec 08, 2022 9.639 9.683 9.355 9.355 6,113 -0.19(-1.95%)
Dec 07, 2022 9.559 9.594 9.484 9.541 256,461 +0.03(+0.28%)
Dec 06, 2022 9.470 9.577 9.382 9.515 9,170 +0.20(+2.09%)
Dec 05, 2022 9.621 9.648 9.319 9.319 7,464 -0.44(-4.54%)
Dec 02, 2022 9.772 9.816 9.701 9.763 267,294 +0.04(+0.46%)
Dec 01, 2022 9.789 9.789 9.630 9.718 4,363 +0.04(+0.37%)
Nov 30, 2022 9.479 9.736 9.479 9.683 2,441 +0.18(+1.87%)
Nov 29, 2022 9.399 9.594 9.399 9.506 12,752 +0.28(+3.08%)
Nov 28, 2022 9.275 9.275 9.195 9.222 11,641 -0.13(-1.42%)
Nov 25, 2022 9.408 9.408 9.231 9.355 1,467 +0.12(+1.34%)
Nov 23, 2022 9.231 9.249 9.124 9.231 1,949 -0.02(-0.19%)
Nov 22, 2022 9.399 9.399 9.169 9.249 6,650 -0.17(-1.79%)
Nov 21, 2022 9.213 9.418 9.213 9.418 1,806 +0.29(+3.18%)
Nov 18, 2022 9.240 9.240 9.116 9.128 1,582 -0.05(-0.51%)
Nov 17, 2022 8.850 9.175 8.761 9.175 41,365 -0.05(-0.51%)
Nov 16, 2022 9.550 9.550 9.222 9.222 19,848 -0.43(-4.41%)
Nov 15, 2022 9.674 9.763 9.639 9.648 2,559 -0.01(-0.09%)
Nov 14, 2022 9.559 9.709 9.559 9.656 1,996 +0.05(+0.55%)
Nov 11, 2022 9.656 9.665 9.541 9.603 2,617 +0.44(+4.84%)
Nov 10, 2022 9.479 9.479 9.089 9.160 7,427 -0.70(-7.10%)
Nov 09, 2022 10.10 10.10 9.826 9.860 919 -0.21(-2.11%)
Nov 08, 2022 9.993 10.10 9.976 10.07 2,768 +0.14(+1.43%)
Nov 07, 2022 10.27 10.28 9.922 9.931 23,525 -0.48(-4.60%)
Nov 04, 2022 10.45 10.51 10.40 10.41 82,529 +0.25(+2.44%)
Nov 03, 2022 9.905 10.16 9.905 10.16 807 +0.27(+2.69%)
Nov 02, 2022 9.936 9.986 9.869 9.896 1,552 -0.23(-2.28%)
Nov 01, 2022 9.931 10.26 9.914 10.13 10,769 +0.18(+1.84%)
Oct 31, 2022 9.461 9.976 9.435 9.944 40,562 +0.45(+4.72%)
Oct 28, 2022 9.457 9.536 9.457 9.496 2,313 -0.03(-0.29%)
Oct 27, 2022 9.293 9.656 9.293 9.523 7,293 +0.30(+3.22%)
Oct 26, 2022 9.417 9.461 9.226 9.226 4,525 -0.29(-3.03%)
Oct 25, 2022 9.577 9.577 9.515 9.515 10,288 -0.09(-0.92%)
Oct 24, 2022 9.603 295 -0.53(-5.25%)
Oct 21, 2022 9.763 10.31 9.763 10.14 3,081,254 +0.37(+3.82%)
Oct 20, 2022 9.745 9.851 9.736 9.763 26,577 +0.11(+1.10%)
Oct 19, 2022 9.577 9.656 9.533 9.656 21,638 +0.08(+0.86%)
Oct 18, 2022 9.506 9.574 9.461 9.574 59,772 +0.18(+1.95%)
Oct 17, 2022 9.389 9.399 9.389 9.390 1,058 +0.20(+2.22%)
Oct 14, 2022 9.222 9.222 9.186 9.186 347 -0.20(-2.08%)
Oct 13, 2022 9.364 9.567 9.364 9.382 347 +0.04(+0.47%)
Oct 12, 2022 9.311 9.399 9.302 9.337 14,526 -0.10(-1.08%)
Oct 11, 2022 9.603 9.603 9.440 9.440 181 -0.18(-1.86%)
Oct 10, 2022 9.630 9.648 9.532 9.618 3,781 +0.08(+0.79%)
Oct 07, 2022 9.543 9.543 9.543 9.543 112 -0.13(-1.36%)
Oct 06, 2022 9.674 9.674 9.674 9.674 129 +0.07(+0.75%)
Oct 05, 2022 9.568 9.648 9.568 9.603 7,898 +0.03(+0.27%)
Oct 04, 2022 9.887 9.887 9.541 9.577 12,706 -0.11(-1.16%)
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.