Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.76 +0.16 (+1.38%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 10.26 10.93 10.26 10.93 193,851 +0.20(+1.84%)
Feb 27, 2020 10.75 11.02 10.69 10.73 252,951 -0.39(-3.49%)
Feb 26, 2020 11.42 11.57 11.09 11.12 34,657 -0.19(-1.68%)
Feb 25, 2020 11.66 11.66 11.31 11.31 10,679 -0.26(-2.22%)
Feb 24, 2020 11.56 11.76 11.29 11.57 18,015 -0.53(-4.42%)
Feb 21, 2020 12.06 12.17 12.04 12.10 13,105 -0.02(-0.19%)
Feb 20, 2020 12.29 12.29 12.06 12.12 27,447 -0.28(-2.28%)
Feb 19, 2020 12.27 12.41 12.27 12.41 1,818 +0.17(+1.36%)
Feb 18, 2020 12.32 12.32 12.17 12.24 5,669 -0.10(-0.79%)
Feb 14, 2020 12.33 12.34 12.28 12.34 2,184 +0.01(+0.08%)
Feb 13, 2020 12.29 12.39 12.27 12.33 15,064 -0.05(-0.41%)
Feb 12, 2020 12.25 12.39 12.25 12.38 8,207 +0.15(+1.26%)
Feb 11, 2020 12.11 12.23 12.10 12.23 12,441 +0.39(+3.31%)
Feb 10, 2020 12.05 12.08 11.73 11.83 14,376 -0.30(-2.45%)
Feb 07, 2020 12.34 12.34 12.06 12.13 19,794 -0.25(-2.01%)
Feb 06, 2020 12.74 12.74 12.37 12.38 63,947 -0.37(-2.92%)
Feb 05, 2020 12.88 12.89 12.71 12.75 8,009 +0.06(+0.44%)
Feb 04, 2020 12.83 12.87 12.68 12.70 22,268 +0.08(+0.63%)
Feb 03, 2020 12.46 12.72 12.46 12.62 9,197 +0.33(+2.65%)
Jan 31, 2020 12.38 12.52 12.23 12.29 24,163 -0.33(-2.61%)
Jan 30, 2020 12.43 12.64 12.26 12.62 26,915 -0.10(-0.81%)
Jan 29, 2020 12.91 12.98 12.72 12.72 10,042 -0.30(-2.28%)
Jan 28, 2020 12.74 13.02 12.74 13.02 2,660 +0.40(+3.14%)
Jan 27, 2020 12.60 12.71 12.60 12.62 21,301 -0.45(-3.45%)
Jan 24, 2020 13.22 13.22 13.06 13.08 20,886 -0.19(-1.44%)
Jan 23, 2020 13.10 13.30 12.98 13.27 224,775 +0.12(+0.95%)
Jan 22, 2020 13.08 13.15 13.03 13.14 16,751 +0.21(+1.59%)
Jan 21, 2020 13.05 13.05 12.92 12.94 12,413 -0.04(-0.34%)
Jan 17, 2020 12.80 13.00 12.78 12.98 28,122 +0.27(+2.14%)
Jan 16, 2020 12.80 12.84 12.59 12.71 23,106 +0.00(+0.00%)
Jan 15, 2020 12.78 12.78 12.70 12.71 27,028 +0.18(+1.46%)
Jan 14, 2020 12.81 12.89 12.53 12.53 30,972 -0.24(-1.89%)
Jan 13, 2020 12.66 12.80 12.66 12.77 5,640 +0.13(+1.04%)
Jan 10, 2020 12.74 12.87 12.62 12.64 6,552 -0.03(-0.21%)
Jan 09, 2020 12.64 12.70 12.63 12.66 138,266 -0.03(-0.26%)
Jan 08, 2020 12.68 12.79 12.62 12.69 16,157 +0.11(+0.87%)
Jan 07, 2020 12.46 12.68 12.46 12.58 7,493 -0.09(-0.68%)
Jan 06, 2020 12.75 12.75 12.67 12.67 10,203 -0.17(-1.33%)
Jan 03, 2020 12.78 12.87 12.76 12.84 43,821 -0.06(-0.48%)
Jan 02, 2020 12.83 12.91 12.79 12.90 17,259 +0.25(+1.99%)
Dec 31, 2019 12.70 12.70 12.56 12.65 2,730 +0.02(+0.16%)
Dec 30, 2019 12.64 12.75 12.61 12.63 58,111 +0.06(+0.48%)
Dec 27, 2019 12.62 12.63 12.54 12.57 90,782 -0.08(-0.63%)
Dec 26, 2019 12.56 12.67 12.54 12.65 23,354 +0.25(+2.00%)
Dec 24, 2019 12.46 12.47 12.40 12.40 4,641 +0.02(+0.18%)
Dec 23, 2019 12.19 12.40 12.19 12.38 11,345 +0.12(+0.97%)
Dec 20, 2019 12.35 12.35 12.26 12.26 1,365 -0.07(-0.55%)
Dec 19, 2019 12.20 12.39 12.17 12.33 40,635 +0.13(+1.07%)
Dec 18, 2019 12.15 12.20 12.10 12.20 6,246 +0.12(+0.98%)
Dec 17, 2019 12.08 12.13 12.06 12.08 9,120 -0.10(-0.79%)
Dec 16, 2019 12.15 12.20 12.12 12.18 11,371 +0.16(+1.37%)
Dec 13, 2019 12.04 12.04 11.93 12.01 8,873 +0.09(+0.72%)
Dec 12, 2019 11.78 11.93 11.78 11.93 26,896 +0.22(+1.84%)
Dec 11, 2019 11.66 11.74 11.64 11.71 17,271 +0.20(+1.77%)
Dec 10, 2019 11.56 11.56 11.48 11.51 51,775 -0.03(-0.29%)
Dec 09, 2019 11.64 11.64 11.54 11.54 83,341 -0.06(-0.50%)
Dec 06, 2019 11.42 11.60 11.42 11.60 7,669 +0.29(+2.56%)
Dec 05, 2019 11.27 11.31 11.25 11.31 3,223 +0.08(+0.72%)
Dec 04, 2019 11.31 11.34 11.23 11.23 2,042 +0.04(+0.33%)
Dec 03, 2019 11.10 11.21 11.10 11.19 5,257 +0.04(+0.36%)
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.