Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.11 -0.03 (-0.25%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 8.559 8.559 8.360 8.362 23,244 -0.18(-2.12%)
Feb 27, 2017 8.502 8.548 8.464 8.543 32,089 +0.08(+0.98%)
Feb 24, 2017 8.523 8.547 8.388 8.460 200,590 -0.18(-2.04%)
Feb 23, 2017 8.849 8.947 8.626 8.637 48,271 -0.17(-1.94%)
Feb 22, 2017 8.849 8.849 8.746 8.807 31,888 -0.04(-0.41%)
Feb 21, 2017 8.759 8.844 8.759 8.844 36,483 +0.22(+2.59%)
Feb 17, 2017 8.621 8.621 8.621 0 -0.01(-0.12%)
Feb 16, 2017 8.813 8.826 8.609 8.631 155,946 -0.11(-1.30%)
Feb 15, 2017 8.569 8.786 8.569 8.745 98,456 +0.22(+2.62%)
Feb 14, 2017 8.543 8.569 8.357 8.523 35,839 +0.05(+0.55%)
Feb 13, 2017 8.533 8.541 8.457 8.476 46,122 +0.05(+0.62%)
Feb 10, 2017 8.263 8.447 8.263 8.424 72,035 +0.24(+2.91%)
Feb 09, 2017 8.208 8.211 8.154 8.186 11,091 +0.01(+0.13%)
Feb 08, 2017 8.131 8.243 8.108 8.175 14,031 +0.07(+0.90%)
Feb 07, 2017 8.167 8.184 8.072 8.103 52,839 +0.00(+0.00%)
Feb 06, 2017 8.232 8.234 8.082 8.103 34,569 -0.15(-1.82%)
Feb 03, 2017 8.294 8.351 8.212 8.253 276,483 -0.02(-0.19%)
Feb 02, 2017 8.243 8.274 8.186 8.268 319,312 +0.09(+1.14%)
Feb 01, 2017 8.211 8.211 8.062 8.175 64,079 +0.13(+1.61%)
Jan 31, 2017 8.186 8.186 8.009 8.046 33,236 +0.00(+0.00%)
Jan 30, 2017 8.206 8.206 8.009 8.046 178,672 -0.16(-1.96%)
Jan 27, 2017 8.167 8.247 8.167 8.206 106,487 +0.02(+0.19%)
Jan 26, 2017 8.279 8.279 8.040 8.191 268,290 +0.03(+0.38%)
Jan 25, 2017 8.149 8.227 8.134 8.160 37,835 +0.04(+0.45%)
Jan 24, 2017 8.186 8.222 8.077 8.123 74,345 +0.03(+0.32%)
Jan 23, 2017 7.906 8.165 7.906 8.097 115,331 +0.22(+2.83%)
Jan 20, 2017 7.784 7.875 7.760 7.875 28,838 +0.13(+1.74%)
Jan 19, 2017 7.766 7.783 7.679 7.740 24,415 +0.05(+0.61%)
Jan 18, 2017 7.740 7.811 7.659 7.693 74,043 -0.11(-1.46%)
Jan 17, 2017 7.875 7.875 7.652 7.807 36,631 +0.12(+1.55%)
Jan 13, 2017 7.688 7.688 7.688 0 -0.11(-1.46%)
Jan 12, 2017 7.802 7.841 7.761 7.802 11,888 +0.17(+2.24%)
Jan 11, 2017 7.595 7.636 7.388 7.631 71,116 +0.13(+1.73%)
Jan 10, 2017 7.595 7.595 7.478 7.501 192,995 +0.03(+0.42%)
Jan 09, 2017 7.543 7.553 7.468 7.470 30,100 +0.03(+0.35%)
Jan 06, 2017 7.439 7.475 7.388 7.444 30,048 -0.08(-1.03%)
Jan 05, 2017 7.460 7.547 7.460 7.522 21,057 +0.07(+0.97%)
Jan 04, 2017 7.412 7.492 7.403 7.449 15,542 +0.18(+2.45%)
Jan 03, 2017 7.226 7.330 7.226 7.272 36,624 +0.19(+2.61%)
Dec 30, 2016 7.087 7.087 7.087 0 -0.08(-1.16%)
Dec 29, 2016 7.128 7.211 7.118 7.169 11,575 +0.11(+1.54%)
Dec 28, 2016 7.009 7.102 7.009 7.061 17,835 +0.08(+1.11%)
Dec 27, 2016 6.895 6.983 6.895 6.983 19,259 +0.12(+1.74%)
Dec 23, 2016 6.864 6.864 6.864 0 +0.08(+1.14%)
Dec 22, 2016 6.672 6.792 6.646 6.786 82,469 +0.09(+1.39%)
Dec 21, 2016 6.879 6.879 6.636 6.693 79,203 +0.09(+1.35%)
Dec 20, 2016 6.624 6.637 6.588 6.604 68,424 -0.04(-0.54%)
Dec 19, 2016 6.707 6.707 6.610 6.640 40,400 -0.03(-0.39%)
Dec 16, 2016 6.728 6.743 6.629 6.666 49,052 -0.02(-0.23%)
Dec 15, 2016 6.599 6.717 6.599 6.681 114,522 +0.05(+0.70%)
Dec 14, 2016 6.815 6.827 6.619 6.635 25,325 -0.20(-2.95%)
Dec 13, 2016 6.784 6.873 6.784 6.836 55,892 +0.07(+0.99%)
Dec 12, 2016 6.753 6.810 6.748 6.769 144,868 -0.04(-0.61%)
Dec 09, 2016 6.872 6.882 6.800 6.810 49,580 -0.04(-0.53%)
Dec 08, 2016 6.817 6.851 6.784 6.846 52,871 +0.01(+0.08%)
Dec 07, 2016 6.826 6.851 6.771 6.841 55,695 +0.08(+1.14%)
Dec 06, 2016 6.674 6.769 6.674 6.764 15,624 +0.13(+1.95%)
Dec 05, 2016 6.526 6.640 6.526 6.635 12,147 +0.09(+1.34%)
Dec 02, 2016 6.547 6.618 6.538 6.547 13,832 +0.02(+0.24%)
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.