Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.15 +0.01 (+0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 5.689 5.689 5.537 5.537 3,493 -0.18(-3.20%)
Mar 30, 2016 5.710 5.750 5.699 5.720 2,535 +0.10(+1.70%)
Mar 29, 2016 5.624 5.624 5.624 5.624 607 +0.11(+2.03%)
Mar 28, 2016 5.534 5.534 5.512 5.512 4,181 -0.02(-0.28%)
Mar 23, 2016 5.613 5.527 5.527 5.527 393 -0.23(-3.95%)
Mar 22, 2016 5.704 5.755 5.704 5.755 786 +0.06(+1.12%)
Mar 21, 2016 5.673 5.691 5.673 5.691 2,940 +0.10(+1.84%)
Mar 17, 2016 5.455 5.588 5.588 5.588 590 +0.45(+8.73%)
Mar 16, 2016 4.982 5.140 4.975 5.140 13,376 +0.12(+2.35%)
Mar 15, 2016 5.206 5.207 4.997 5.022 4,789 -0.38(-6.99%)
Mar 14, 2016 5.511 5.526 5.399 5.399 5,663 -0.14(-2.47%)
Mar 11, 2016 5.516 5.535 5.516 5.535 5,448 +0.08(+1.38%)
Mar 10, 2016 5.402 5.460 5.402 5.460 1,693 +0.16(+3.09%)
Mar 09, 2016 5.363 5.363 5.296 5.296 5,704 +0.11(+2.13%)
Mar 04, 2016 5.165 5.185 5.185 5.185 4,917 +0.16(+3.24%)
Mar 03, 2016 4.888 5.023 4.886 5.023 2,559 +0.63(+14.34%)
Feb 24, 2016 4.392 4.393 4.393 4.393 786 +0.02(+0.48%)
Feb 17, 2016 4.362 4.372 4.372 4.372 1,376 +0.23(+5.68%)
Feb 12, 2016 4.138 4.137 4.137 4.137 393 -0.03(-0.76%)
Feb 11, 2016 4.169 4.169 4.169 4.169 983 -0.13(-3.07%)
Feb 08, 2016 4.301 4.301 4.301 4.301 1,967 -0.08(-1.74%)
Feb 05, 2016 4.377 4.377 4.377 4.377 690 -0.02(-0.45%)
Feb 04, 2016 4.402 4.402 4.397 4.397 3,639 +0.44(+11.02%)
Jan 28, 2016 3.960 3.960 3.960 3.960 983 +0.08(+2.10%)
Jan 26, 2016 3.818 3.879 3.879 3.879 6,097 -0.05(-1.29%)
Jan 25, 2016 3.945 3.945 3.930 3.930 2,470 +0.11(+2.93%)
Jan 20, 2016 3.808 3.818 3.818 3.818 1,573 -0.09(-2.35%)
Jan 19, 2016 3.910 3.910 3.910 3.910 324 -0.06(-1.52%)
Jan 15, 2016 3.970 3.970 3.970 3.970 786 -0.10(-2.38%)
Jan 14, 2016 4.067 4.067 4.067 4.067 393 -0.03(-0.77%)
Jan 13, 2016 4.184 4.184 4.072 4.099 1,376 -0.02(-0.46%)
Jan 12, 2016 4.108 4.118 4.108 4.118 983 -0.04(-0.86%)
Jan 07, 2016 4.153 4.153 4.153 4.153 80 -0.19(-4.31%)
Jan 05, 2016 4.341 4.341 4.341 4.341 137 +0.02(+0.45%)
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.