Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.60 -0.10 (-0.85%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 9.583 9.652 9.514 9.643 6,086 +0.09(+0.91%)
Apr 29, 2019 9.629 9.643 9.549 9.556 9,427 +0.03(+0.35%)
Apr 26, 2019 9.596 9.596 9.490 9.522 33,898 +0.04(+0.42%)
Apr 25, 2019 9.348 9.509 9.329 9.482 15,190 +0.18(+1.94%)
Apr 24, 2019 9.516 9.516 9.221 9.301 45,738 -0.25(-2.59%)
Apr 23, 2019 9.435 9.559 9.435 9.549 21,263 +0.13(+1.42%)
Apr 22, 2019 9.375 9.449 9.363 9.415 10,714 +0.00(+0.00%)
Apr 18, 2019 9.295 9.492 9.234 9.415 13,738 +0.12(+1.32%)
Apr 17, 2019 9.529 9.529 9.234 9.292 60,976 -0.17(-1.80%)
Apr 16, 2019 9.479 9.616 9.462 9.462 19,368 -0.03(-0.29%)
Apr 15, 2019 9.516 9.596 9.452 9.489 8,555 +0.05(+0.50%)
Apr 12, 2019 9.556 9.649 9.402 9.442 8,512 -0.23(-2.35%)
Apr 11, 2019 9.757 9.757 9.603 9.670 56,685 -0.13(-1.30%)
Apr 10, 2019 9.770 9.850 9.768 9.797 3,395 +0.06(+0.62%)
Apr 09, 2019 9.797 9.797 9.676 9.737 66,340 -0.14(-1.42%)
Apr 08, 2019 9.897 9.937 9.857 9.877 15,793 +0.01(+0.14%)
Apr 05, 2019 9.837 9.971 9.837 9.864 8,810 +0.05(+0.55%)
Apr 04, 2019 9.743 9.810 9.703 9.810 19,758 +0.16(+1.66%)
Apr 03, 2019 9.790 9.814 9.603 9.649 6,751 -0.09(-0.89%)
Apr 02, 2019 9.798 9.798 9.690 9.737 7,174 -0.07(-0.68%)
Apr 01, 2019 9.777 9.803 9.737 9.803 32,647 +0.24(+2.52%)
Mar 29, 2019 9.596 9.690 9.526 9.562 129,025 +0.10(+1.06%)
Mar 28, 2019 9.167 9.541 9.167 9.462 270,223 +0.21(+2.24%)
Mar 27, 2019 9.629 9.629 9.254 9.254 13,850 -0.53(-5.41%)
Mar 26, 2019 9.776 9.827 9.711 9.783 6,829 +0.12(+1.25%)
Mar 25, 2019 9.549 9.763 9.549 9.663 3,975 +0.14(+1.48%)
Mar 22, 2019 9.837 9.848 9.522 9.522 9,856 -0.61(-6.01%)
Mar 21, 2019 10.47 10.47 9.991 10.13 37,412 -0.36(-3.42%)
Mar 20, 2019 10.48 10.65 10.32 10.49 12,936 -0.04(-0.38%)
Mar 19, 2019 10.50 10.66 10.47 10.53 498,758 +0.11(+1.02%)
Mar 18, 2019 10.33 10.42 10.29 10.42 75,792 +0.23(+2.29%)
Mar 15, 2019 10.24 10.26 10.19 10.19 8,097 +0.09(+0.92%)
Mar 14, 2019 10.23 10.23 10.10 10.10 6,738 -0.05(-0.46%)
Mar 13, 2019 10.07 10.14 10.07 10.14 19,720 +0.05(+0.53%)
Mar 12, 2019 10.12 10.15 10.09 10.09 7,955 +0.07(+0.67%)
Mar 11, 2019 9.890 10.04 9.890 10.02 37,572 +0.27(+2.80%)
Mar 08, 2019 9.650 9.770 9.650 9.750 7,197 +0.09(+0.97%)
Mar 07, 2019 9.743 9.743 9.470 9.656 128,729 -0.12(-1.23%)
Mar 06, 2019 10.12 10.12 9.770 9.776 23,127 -0.31(-3.04%)
Mar 05, 2019 9.983 10.13 9.983 10.08 36,120 +0.10(+1.00%)
Mar 04, 2019 10.01 10.06 9.976 9.983 180,768 -0.02(-0.20%)
Mar 01, 2019 10.14 10.14 10.00 10.00 61,931 -0.18(-1.81%)
Feb 28, 2019 10.32 10.32 10.14 10.19 2,841 -0.16(-1.51%)
Feb 27, 2019 10.31 10.41 10.29 10.34 4,443 -0.03(-0.26%)
Feb 26, 2019 10.28 10.37 10.28 10.37 27,234 +0.04(+0.39%)
Feb 25, 2019 10.49 10.49 10.33 10.33 19,629 -0.06(-0.58%)
Feb 22, 2019 10.23 10.42 10.23 10.39 35,089 +0.22(+2.16%)
Feb 21, 2019 10.14 10.17 10.04 10.17 43,330 -0.05(-0.46%)
Feb 20, 2019 10.38 10.40 10.22 10.22 5,470 -0.17(-1.67%)
Feb 19, 2019 10.35 10.48 10.35 10.39 18,666 -0.03(-0.26%)
Feb 15, 2019 10.44 10.44 10.28 10.42 31,940 +0.05(+0.51%)
Feb 14, 2019 10.06 10.40 10.04 10.36 78,934 +0.22(+2.17%)
Feb 13, 2019 10.18 10.20 10.06 10.14 18,007 -0.08(-0.78%)
Feb 12, 2019 10.15 10.32 10.14 10.22 7,140 +0.24(+2.40%)
Feb 11, 2019 10.07 10.07 9.903 9.983 35,287 -0.07(-0.73%)
Feb 08, 2019 10.03 10.12 9.910 10.06 11,546 -0.08(-0.79%)
Feb 07, 2019 10.04 10.14 10.00 10.14 51,129 -0.03(-0.33%)
Feb 06, 2019 10.35 10.38 10.17 10.17 39,329 -0.45(-4.21%)
Feb 05, 2019 10.58 10.66 10.52 10.62 63,664 -0.02(-0.19%)
Feb 04, 2019 10.50 10.65 10.50 10.64 62,000 +0.07(+0.63%)
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.