Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.60 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 8.924 8.945 8.882 8.945 5,299 +0.12(+1.31%)
Aug 30, 2017 8.845 8.845 8.784 8.829 8,609 +0.01(+0.06%)
Aug 29, 2017 8.791 8.846 8.791 8.823 15,263 -0.01(-0.12%)
Aug 28, 2017 8.871 8.900 8.823 8.834 2,776 +0.01(+0.12%)
Aug 25, 2017 8.839 8.908 8.823 8.823 3,529 -0.01(-0.06%)
Aug 24, 2017 8.791 8.847 8.766 8.829 6,026 +0.12(+1.40%)
Aug 23, 2017 8.685 8.734 8.679 8.706 13,764 +0.08(+0.92%)
Aug 22, 2017 8.584 8.680 8.584 8.627 13,470 +0.18(+2.14%)
Aug 21, 2017 8.552 8.552 8.446 8.446 18,729 -0.03(-0.31%)
Aug 18, 2017 8.372 8.473 8.350 8.473 496,814 +0.09(+1.08%)
Aug 17, 2017 8.531 8.531 8.363 8.382 7,367 -0.18(-2.11%)
Aug 16, 2017 8.488 8.563 8.462 8.563 12,450 +0.18(+2.09%)
Aug 15, 2017 8.398 8.414 8.361 8.387 13,152 +0.06(+0.70%)
Aug 14, 2017 8.313 8.472 8.313 8.329 13,820 +0.02(+0.26%)
Aug 11, 2017 8.233 8.358 8.233 8.308 63,868 +0.07(+0.84%)
Aug 10, 2017 8.377 8.377 8.239 8.239 22,472 -0.17(-2.02%)
Aug 09, 2017 8.414 8.430 8.361 8.409 18,587 -0.10(-1.19%)
Aug 08, 2017 8.473 8.552 8.473 8.510 64,976 -0.02(-0.25%)
Aug 07, 2017 8.409 8.531 8.409 8.531 7,491 +0.13(+1.58%)
Aug 04, 2017 8.387 8.409 8.366 8.398 42,729 +0.01(+0.13%)
Aug 03, 2017 8.398 8.398 8.361 8.387 10,874 +0.01(+0.06%)
Aug 02, 2017 8.271 8.403 8.271 8.382 169,855 +0.09(+1.09%)
Aug 01, 2017 8.329 8.351 8.287 8.292 433,761 +0.01(+0.13%)
Jul 31, 2017 8.287 8.292 8.228 8.281 661,434 +0.07(+0.91%)
Jul 28, 2017 8.127 8.207 8.127 8.207 10,697 +0.05(+0.65%)
Jul 27, 2017 8.191 8.203 8.138 8.154 7,316 -0.01(-0.07%)
Jul 26, 2017 8.116 8.174 8.106 8.159 8,738 +0.02(+0.26%)
Jul 25, 2017 8.212 8.212 8.106 8.138 24,657 -0.02(-0.26%)
Jul 24, 2017 8.159 8.170 8.127 8.159 30,890 +0.00(+0.00%)
Jul 21, 2017 8.217 8.223 8.148 8.159 63,264 -0.02(-0.19%)
Jul 20, 2017 8.180 8.186 8.122 8.175 37,642 +0.05(+0.59%)
Jul 19, 2017 8.159 8.191 8.106 8.127 35,095 -0.02(-0.20%)
Jul 18, 2017 8.047 8.148 8.047 8.143 19,370 +0.10(+1.19%)
Jul 17, 2017 8.042 8.085 8.030 8.047 62,154 +0.02(+0.20%)
Jul 14, 2017 7.978 8.058 7.978 8.031 36,515 +0.07(+0.94%)
Jul 13, 2017 7.925 7.957 7.898 7.957 78,603 +0.07(+0.88%)
Jul 12, 2017 7.755 7.893 7.744 7.888 26,350 +0.19(+2.49%)
Jul 11, 2017 7.598 7.697 7.585 7.697 33,089 +0.10(+1.26%)
Jul 10, 2017 7.510 7.601 7.510 7.601 41,252 +0.15(+2.07%)
Jul 07, 2017 7.473 7.473 7.388 7.447 81,312 +0.01(+0.14%)
Jul 06, 2017 7.468 7.468 7.404 7.436 47,547 -0.03(-0.43%)
Jul 05, 2017 7.404 7.479 7.354 7.468 34,643 +0.07(+1.01%)
Jul 03, 2017 7.436 7.447 7.378 7.394 28,160 +0.06(+0.87%)
Jun 30, 2017 7.314 7.362 7.271 7.330 143,471 +0.07(+1.03%)
Jun 29, 2017 7.287 7.298 7.218 7.255 28,468 -0.04(-0.51%)
Jun 28, 2017 7.197 7.293 7.181 7.293 60,698 +0.12(+1.70%)
Jun 27, 2017 7.223 7.223 7.128 7.170 197,239 -0.09(-1.17%)
Jun 26, 2017 7.192 7.263 7.176 7.255 113,219 +0.18(+2.48%)
Jun 23, 2017 7.076 7.112 7.064 7.080 42,844 +0.01(+0.08%)
Jun 22, 2017 7.080 7.128 7.053 7.075 14,774 +0.06(+0.80%)
Jun 21, 2017 7.087 7.087 7.013 7.018 16,668 -0.04(-0.51%)
Jun 20, 2017 7.225 7.225 7.049 7.054 25,817 -0.23(-3.12%)
Jun 19, 2017 7.266 7.323 7.251 7.282 81,887 -0.02(-0.21%)
Jun 16, 2017 7.266 7.302 7.209 7.297 138,307 +0.07(+0.93%)
Jun 15, 2017 7.240 7.240 7.158 7.230 245,985 -0.06(-0.85%)
Jun 14, 2017 7.302 7.349 7.230 7.292 155,655 +0.06(+0.86%)
Jun 13, 2017 7.168 7.251 7.137 7.230 712,807 +0.01(+0.14%)
Jun 12, 2017 7.246 7.292 7.142 7.220 652,733 -0.04(-0.50%)
Jun 09, 2017 7.431 7.431 7.235 7.256 19,587,446 -0.15(-2.02%)
Jun 08, 2017 7.400 7.421 7.313 7.406 347,809 -0.06(-0.83%)
Jun 07, 2017 7.493 7.519 7.406 7.468 4,515,525 -0.03(-0.34%)
Jun 06, 2017 7.447 7.493 7.385 7.493 18,837 +0.10(+1.40%)
Jun 05, 2017 7.400 7.452 7.375 7.390 20,773 -0.07(-0.97%)
Jun 02, 2017 7.488 7.510 7.416 7.462 21,968 +0.04(+0.49%)
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.