Brazil Alphadex Fund FT (NQ: FBZ )

11.23 USD -0.13 (-1.18%)
Official Closing Price Updated: 4:15 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 9.364 9.420 9.364 9.420 1,400 +0.03(+0.32%)
Oct 28, 2015 9.650 9.390 9.390 9.390 700 -0.14(-1.44%)
Oct 27, 2015 9.527 9.527 9.527 9.527 201 -0.14(-1.48%)
Oct 23, 2015 9.700 9.670 9.670 9.670 2,500 +0.01(+0.10%)
Oct 22, 2015 9.613 9.672 9.613 9.660 1,205 +0.14(+1.47%)
Oct 21, 2015 9.520 9.520 9.520 9.520 200 -0.16(-1.65%)
Oct 15, 2015 9.750 9.680 9.680 9.680 200 -0.00(-0.02%)
Oct 14, 2015 9.690 9.690 9.682 9.682 801 +0.07(+0.75%)
Oct 13, 2015 9.860 9.860 9.610 9.610 200 -0.07(-0.72%)
Oct 07, 2015 9.680 9.680 9.680 9.680 400 +0.03(+0.31%)
Oct 06, 2015 9.640 9.650 9.640 9.650 1,401 +0.33(+3.54%)
Oct 05, 2015 9.320 9.320 9.320 9.320 211 +0.07(+0.76%)
Oct 02, 2015 9.250 9.250 9.250 9.250 101 +0.48(+5.47%)
Oct 01, 2015 8.960 8.960 8.770 8.770 363 +0.18(+2.10%)
Sep 29, 2015 8.440 8.590 8.590 8.590 24 -0.34(-3.81%)
Sep 25, 2015 8.930 8.930 8.930 8.930 34 +0.12(+1.36%)
Sep 24, 2015 8.290 8.810 8.290 8.810 1,721 +0.17(+1.97%)
Sep 23, 2015 8.650 8.660 8.640 8.640 2,010 -0.16(-1.82%)
Sep 22, 2015 9.010 9.010 8.800 8.800 465 -0.45(-4.86%)
Sep 21, 2015 9.250 9.250 9.250 9.250 271 -0.21(-2.22%)
Sep 18, 2015 9.710 9.731 9.460 9.460 2,160 -0.50(-5.02%)
Sep 17, 2015 9.850 9.960 9.850 9.960 750 +0.34(+3.53%)
Sep 15, 2015 9.620 9.620 9.620 9.620 400 +0.22(+2.34%)
Sep 10, 2015 9.270 9.400 9.400 9.400 1 -0.25(-2.59%)
Sep 09, 2015 9.650 9.650 9.650 9.650 3,101 +0.16(+1.65%)
Sep 08, 2015 9.493 9.493 9.493 9.493 436 +0.08(+0.82%)
Sep 04, 2015 9.420 9.416 9.416 9.416 100 -0.12(-1.30%)
Sep 02, 2015 9.670 9.540 9.540 9.540 700 -0.05(-0.52%)
Sep 01, 2015 9.630 9.630 9.580 9.590 506 -0.39(-3.91%)
Aug 31, 2015 9.820 9.980 9.670 9.980 1,300 -0.16(-1.62%)
Aug 28, 2015 10.14 10.14 10.14 10.14 626 +0.40(+4.15%)
Aug 26, 2015 9.740 9.740 9.740 9.740 200 -0.07(-0.71%)
Aug 25, 2015 10.06 10.06 9.810 9.810 640 +0.06(+0.62%)
Aug 24, 2015 9.750 9.750 9.750 9.750 346 -0.75(-7.14%)
Aug 19, 2015 10.70 10.50 10.50 10.50 2 -0.38(-3.49%)
Aug 14, 2015 10.88 10.88 10.88 10.88 49 +0.13(+1.21%)
Aug 13, 2015 10.81 10.81 10.75 10.75 620 -0.15(-1.38%)
Aug 12, 2015 10.90 10.90 10.89 10.90 1,468 -0.07(-0.64%)
Aug 11, 2015 11.12 11.12 10.97 10.97 1,359 -0.20(-1.80%)
Aug 10, 2015 11.17 11.17 11.17 11.17 100 +0.15(+1.37%)
Aug 07, 2015 11.06 11.07 11.02 11.02 820 -0.32(-2.80%)
Aug 06, 2015 11.34 11.34 11.34 11.34 1,023 -0.14(-1.24%)
Aug 05, 2015 11.51 11.56 11.48 11.48 1,616 -0.30(-2.55%)
Aug 03, 2015 11.78 11.78 11.78 11.78 81 +0.01(+0.07%)
Jul 30, 2015 11.77 11.77 11.77 11.77 2 -0.16(-1.33%)
Jul 29, 2015 11.93 11.93 11.93 11.93 120 +0.24(+2.10%)
Jul 28, 2015 11.69 11.69 11.69 11.69 256 -0.04(-0.30%)
Jul 27, 2015 11.64 11.72 11.64 11.72 350 -0.03(-0.26%)
Jul 24, 2015 11.85 11.85 11.75 11.75 350 -0.33(-2.73%)
Jul 23, 2015 12.36 12.36 12.08 12.08 513 -0.50(-3.97%)
Jul 22, 2015 12.58 12.60 12.58 12.58 1,200 -0.45(-3.42%)
Jul 17, 2015 13.15 13.03 13.03 13.03 600 -0.28(-2.14%)
Jul 16, 2015 13.31 13.31 13.31 13.31 2,104 -0.08(-0.60%)
Jul 15, 2015 13.37 13.39 13.37 13.39 577 -0.01(-0.07%)
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.