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 (%)
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%)
Dec 02, 2019 11.12 11.18 11.12 11.15 4,955 +0.11(+1.02%)
Nov 29, 2019 11.05 11.11 11.00 11.04 5,604 +0.15(+1.40%)
Nov 27, 2019 10.74 10.89 10.72 10.89 2,802 +0.06(+0.54%)
Nov 26, 2019 10.88 10.88 10.74 10.83 4,365 -0.16(-1.48%)
Nov 25, 2019 11.07 11.07 10.97 10.99 2,955 -0.03(-0.24%)
Nov 22, 2019 11.02 11.02 10.99 11.02 2,359 +0.12(+1.11%)
Nov 21, 2019 10.71 10.90 10.71 10.90 9,955 +0.17(+1.59%)
Nov 20, 2019 10.71 10.73 10.67 10.73 5,185 +0.01(+0.13%)
Nov 19, 2019 10.69 10.74 10.69 10.71 1,915 -0.12(-1.13%)
Nov 18, 2019 10.84 10.84 10.84 10.84 530 -0.15(-1.41%)
Nov 15, 2019 10.76 10.99 10.76 10.99 4,866 +0.21(+1.94%)
Nov 14, 2019 10.81 10.81 10.69 10.78 6,173 +0.08(+0.76%)
Nov 13, 2019 10.73 10.73 10.70 10.70 1,078 -0.13(-1.24%)
Nov 12, 2019 10.85 10.85 10.71 10.83 10,282 -0.12(-1.11%)
Nov 11, 2019 10.91 10.97 10.91 10.96 1,219 +0.07(+0.68%)
Nov 08, 2019 11.09 11.09 10.85 10.88 5,899 -0.36(-3.18%)
Nov 07, 2019 11.24 11.26 11.19 11.24 4,215 +0.08(+0.76%)
Nov 06, 2019 11.19 11.24 11.09 11.15 8,902 -0.19(-1.69%)
Nov 05, 2019 11.33 11.38 11.33 11.35 31,312 -0.01(-0.11%)
Nov 04, 2019 11.53 11.53 11.36 11.36 70,572 -0.05(-0.41%)
Nov 01, 2019 11.36 11.46 11.30 11.40 85,687 +0.22(+1.94%)
Oct 31, 2019 11.14 11.23 11.11 11.19 24,112 +0.04(+0.40%)
Oct 30, 2019 11.17 11.17 11.06 11.14 8,121 +0.00(+0.03%)
Oct 29, 2019 11.15 11.23 11.13 11.14 13,239 -0.05(-0.42%)
Oct 28, 2019 11.25 11.25 11.19 11.19 1,426 +0.01(+0.12%)
Oct 25, 2019 11.13 11.17 11.10 11.17 2,064 +0.12(+1.10%)
Oct 24, 2019 11.19 11.29 11.02 11.05 14,892 -0.07(-0.67%)
Oct 23, 2019 11.07 11.13 11.07 11.13 27,713 +0.00(+0.00%)
Oct 22, 2019 11.09 11.14 11.08 11.13 4,595 +0.23(+2.12%)
Oct 21, 2019 10.88 10.90 10.85 10.90 1,601 +0.12(+1.07%)
Oct 18, 2019 10.82 10.82 10.78 10.78 884 +0.13(+1.21%)
Oct 17, 2019 10.77 10.77 10.65 10.65 10,882 -0.03(-0.32%)
Oct 16, 2019 10.46 10.69 10.46 10.69 6,060 +0.04(+0.38%)
Oct 15, 2019 10.65 10.65 10.64 10.65 1,873 -0.03(-0.25%)
Oct 14, 2019 10.71 10.71 10.65 10.67 12,090 -0.09(-0.85%)
Oct 11, 2019 10.84 10.84 10.76 10.76 4,866 +0.19(+1.83%)
Oct 10, 2019 10.57 10.57 10.57 234 +0.00(+0.00%)
Oct 09, 2019 10.63 10.63 10.50 10.57 5,672 +0.11(+1.10%)
Oct 08, 2019 10.66 10.66 10.46 10.46 2,986 -0.11(-1.07%)
Oct 07, 2019 10.78 10.78 10.57 10.57 3,315 -0.33(-3.00%)
Oct 04, 2019 10.80 10.92 10.74 10.89 10,028 +0.25(+2.34%)
Oct 03, 2019 10.48 10.65 10.44 10.65 8,281 +0.22(+2.08%)
Oct 02, 2019 10.54 10.54 10.43 10.43 2,787 -0.18(-1.73%)
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.