Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.60 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 10.06 10.06 10.06 10.06 769 +0.15(+1.53%)
Jan 30, 2018 9.958 9.830 9.905 188,116 -0.12(-1.16%)
Jan 29, 2018 10.16 10.16 9.969 10.02 17,821 -0.05(-0.52%)
Jan 26, 2018 10.06 10.10 10.02 10.07 7,252 +0.09(+0.87%)
Jan 25, 2018 9.992 10.11 9.969 9.987 62,807 +0.04(+0.41%)
Jan 24, 2018 9.673 9.946 9.673 9.946 5,630 +0.52(+5.56%)
Jan 23, 2018 9.463 9.463 9.341 9.422 182,729 -0.16(-1.64%)
Jan 22, 2018 9.620 9.620 9.554 9.579 29,610 -0.02(-0.24%)
Jan 19, 2018 9.603 9.603 9.550 9.603 7,385 +0.07(+0.69%)
Jan 18, 2018 9.539 9.539 9.489 9.537 1,910 +0.04(+0.41%)
Jan 17, 2018 9.411 9.559 9.411 9.498 1,494 +0.06(+0.62%)
Jan 16, 2018 9.515 9.515 9.440 9.440 8,074 +0.02(+0.25%)
Jan 12, 2018 9.416 9.416 9.416 0 +0.02(+0.25%)
Jan 11, 2018 9.254 9.399 9.254 9.393 12,304 +0.20(+2.15%)
Jan 10, 2018 9.184 9.268 9.184 9.195 102,034 -0.05(-0.50%)
Jan 09, 2018 9.327 9.327 9.236 9.242 23,605 -0.10(-1.12%)
Jan 08, 2018 9.411 9.416 9.347 9.347 2,551 -0.09(-0.93%)
Jan 05, 2018 9.370 9.434 9.329 9.434 72,067 +0.07(+0.75%)
Jan 04, 2018 9.451 9.480 9.364 9.364 35,056 -0.02(-0.25%)
Jan 03, 2018 9.341 9.387 9.265 9.387 117,862 +0.19(+2.09%)
Jan 02, 2018 9.207 9.207 9.195 9.195 43,054 +0.16(+1.80%)
Dec 29, 2017 9.032 9.032 9.032 0 +0.08(+0.84%)
Dec 28, 2017 8.997 8.997 8.957 8.957 7,230 +0.08(+0.85%)
Dec 27, 2017 8.896 8.957 8.864 8.881 22,514 +0.05(+0.59%)
Dec 26, 2017 8.782 8.880 8.782 8.829 16,136 +0.13(+1.44%)
Dec 22, 2017 8.712 8.730 8.704 8.704 25,072 +0.04(+0.44%)
Dec 21, 2017 8.567 8.718 8.567 8.666 36,095 +0.08(+0.98%)
Dec 20, 2017 8.548 8.593 8.548 8.581 5,534 +0.10(+1.24%)
Dec 19, 2017 8.515 8.521 8.438 8.477 20,458 -0.09(-1.05%)
Dec 18, 2017 8.614 8.614 8.554 8.567 3,374 +0.10(+1.20%)
Dec 15, 2017 8.471 8.471 8.471 8.465 1,849 +0.12(+1.39%)
Dec 14, 2017 8.361 8.383 8.343 8.350 51,131 -0.10(-1.17%)
Dec 13, 2017 8.620 8.620 8.427 8.449 25,064 -0.20(-2.30%)
Dec 12, 2017 8.372 8.692 8.372 8.647 96,604 +0.13(+1.55%)
Dec 11, 2017 8.554 8.563 8.499 8.515 12,719 -0.01(-0.13%)
Dec 08, 2017 8.587 8.587 8.499 8.526 12,656 +0.05(+0.59%)
Dec 07, 2017 8.328 8.482 8.328 8.477 6,012 -0.15(-1.73%)
Dec 06, 2017 8.504 8.670 8.504 8.625 22,634 +0.13(+1.49%)
Dec 05, 2017 8.636 8.670 8.499 8.499 12,739 -0.05(-0.58%)
Dec 04, 2017 8.411 8.548 8.548 5,606 +0.14(+1.63%)
Dec 01, 2017 8.438 8.458 8.411 8.411 5,795 +0.09(+1.07%)
Nov 30, 2017 8.432 8.443 8.272 8.322 30,330 -0.26(-3.02%)
Nov 29, 2017 8.736 8.736 8.581 8.581 13,048 -0.25(-2.81%)
Nov 28, 2017 8.799 8.874 8.799 8.829 3,374 +0.02(+0.25%)
Nov 27, 2017 8.741 8.807 8.741 8.807 13,340 -0.02(-0.25%)
Nov 24, 2017 8.837 8.837 8.829 8.829 636 -0.02(-0.25%)
Nov 22, 2017 8.747 8.857 8.747 8.852 23,120 +0.14(+1.65%)
Nov 21, 2017 8.703 8.774 8.703 8.708 45,394 +0.04(+0.51%)
Nov 20, 2017 8.548 8.664 8.548 8.664 34,622 +0.12(+1.35%)
Nov 17, 2017 8.471 8.554 8.471 8.548 4,750 +0.12(+1.37%)
Nov 16, 2017 8.377 8.438 8.350 8.432 42,758 +0.28(+3.45%)
Nov 15, 2017 8.102 8.162 8.030 8.151 28,397 +0.01(+0.07%)
Nov 14, 2017 8.365 8.365 8.146 8.146 36,426 -0.21(-2.51%)
Nov 13, 2017 8.299 8.370 8.273 8.355 32,268 +0.04(+0.53%)
Nov 10, 2017 8.339 8.420 8.311 8.311 16,217 -0.24(-2.81%)
Nov 09, 2017 8.592 8.634 8.526 8.551 4,128 -0.11(-1.30%)
Nov 08, 2017 8.576 8.664 8.499 8.664 17,825 +0.20(+2.35%)
Nov 07, 2017 8.609 8.609 8.438 8.465 5,539 -0.20(-2.29%)
Nov 06, 2017 8.548 8.664 8.548 8.664 8,010 +0.20(+2.41%)
Nov 03, 2017 8.532 8.537 8.383 8.460 17,064 -0.19(-2.23%)
Nov 02, 2017 8.659 8.598 8.653 30,828 -0.10(-1.11%)
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.