Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Alphadex Fund FT (NQ: FBZ )

11.25 +0.14 (+1.26%)
Official Closing Price Updated: 4:15 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 9.028 9.074 8.988 8.988 4,993 -0.09(-0.95%)
Nov 29, 2018 9.021 9.075 9.021 9.075 32,662 +0.07(+0.81%)
Nov 28, 2018 8.955 9.055 8.896 9.002 69,836 +0.11(+1.26%)
Nov 27, 2018 8.645 8.902 8.645 8.889 1,214,779 +0.36(+4.18%)
Nov 26, 2018 8.711 8.843 8.532 8.532 30,115 -0.30(-3.44%)
Nov 23, 2018 8.850 8.850 8.836 8.836 9,078 -0.10(-1.11%)
Nov 21, 2018 8.936 8.936 8.936 0 +0.12(+1.35%)
Nov 20, 2018 8.909 8.988 8.784 8.817 126,340 -0.22(-2.41%)
Nov 19, 2018 9.093 9.097 8.982 9.035 18,407 -0.11(-1.23%)
Nov 16, 2018 9.002 9.207 8.988 9.147 14,827 -0.05(-0.57%)
Nov 15, 2018 8.988 9.200 8.889 9.200 98,141 +0.34(+3.84%)
Nov 14, 2018 8.876 8.876 8.741 8.859 66,100 +0.15(+1.67%)
Nov 13, 2018 8.797 8.800 8.639 8.714 331,371 -0.16(-1.82%)
Nov 12, 2018 8.949 8.949 8.803 8.876 369,688 -0.07(-0.81%)
Nov 09, 2018 8.988 9.035 8.823 8.949 11,801 +0.03(+0.30%)
Nov 08, 2018 9.094 9.127 8.889 8.922 47,749 -0.19(-2.03%)
Nov 07, 2018 9.167 9.200 9.002 9.107 166,229 -0.05(-0.51%)
Nov 06, 2018 9.173 9.292 9.088 9.154 323,770 -0.22(-2.33%)
Nov 05, 2018 9.458 9.458 9.312 9.372 542,683 -0.03(-0.35%)
Nov 02, 2018 9.325 9.491 9.259 9.405 21,573,022 +0.18(+1.93%)
Nov 01, 2018 9.154 9.279 9.108 9.226 115,434 +0.20(+2.27%)
Oct 31, 2018 9.015 9.114 8.869 9.021 243,739 +0.13(+1.49%)
Oct 30, 2018 8.651 8.916 8.651 8.889 25,467 +0.22(+2.52%)
Oct 29, 2018 9.187 9.188 8.627 8.671 98,943 -0.22(-2.49%)
Oct 26, 2018 8.733 8.932 8.713 8.893 10,137 +0.21(+2.48%)
Oct 25, 2018 8.704 8.803 8.678 8.678 44,397 +0.13(+1.47%)
Oct 24, 2018 8.836 8.876 8.549 8.552 20,883 -0.22(-2.54%)
Oct 23, 2018 8.678 8.805 8.678 8.775 4,835 -0.12(-1.36%)
Oct 22, 2018 8.823 8.902 8.823 8.896 37,277 +0.25(+2.91%)
Oct 19, 2018 8.671 8.671 8.645 8.645 6,657 +0.01(+0.13%)
Oct 18, 2018 8.777 8.777 8.634 8.634 3,855 -0.16(-1.85%)
Oct 17, 2018 8.618 8.843 8.582 8.797 28,468 +0.19(+2.23%)
Oct 16, 2018 8.592 8.625 8.552 8.605 13,631 +0.08(+0.93%)
Oct 15, 2018 8.440 8.526 8.440 8.526 1,013 -0.01(-0.08%)
Oct 12, 2018 8.539 8.539 8.480 8.532 3,480 +0.22(+2.70%)
Oct 11, 2018 8.440 8.556 8.242 8.308 97,400 -0.12(-1.41%)
Oct 10, 2018 8.632 8.632 8.354 8.427 38,380 -0.35(-3.99%)
Oct 09, 2018 8.629 8.797 8.629 8.777 113,968 +0.15(+1.76%)
Oct 08, 2018 8.592 8.744 8.506 8.625 55,744 +0.49(+6.01%)
Oct 05, 2018 8.116 8.136 8.057 8.136 4,539 +0.09(+1.15%)
Oct 04, 2018 8.023 8.116 7.931 8.043 17,335 -0.02(-0.19%)
Oct 03, 2018 8.321 8.321 7.997 8.058 19,805 +0.23(+2.89%)
Oct 02, 2018 7.766 7.911 7.733 7.832 209,833 +0.30(+4.01%)
Oct 01, 2018 7.561 7.561 7.468 7.530 3,433 -0.02(-0.33%)
Sep 28, 2018 7.637 7.639 7.534 7.554 12,709 -0.17(-2.14%)
Sep 27, 2018 7.635 7.722 7.635 7.719 19,910 +0.17(+2.20%)
Sep 26, 2018 7.521 7.616 7.477 7.553 11,596 +0.16(+2.13%)
Sep 25, 2018 7.244 7.422 7.244 7.396 11,895 +0.04(+0.58%)
Sep 24, 2018 7.554 7.567 7.303 7.353 14,682 -0.22(-2.92%)
Sep 21, 2018 7.349 7.614 7.349 7.574 75,047 +0.21(+2.87%)
Sep 20, 2018 7.382 7.382 7.319 7.363 2,277 -0.02(-0.27%)
Sep 19, 2018 7.310 7.382 7.310 7.382 3,903 +0.11(+1.45%)
Sep 18, 2018 7.204 7.277 7.204 7.277 5,065 +0.17(+2.42%)
Sep 17, 2018 6.986 7.105 6.975 7.105 3,063 +0.15(+2.19%)
Sep 14, 2018 6.946 6.979 6.887 6.953 8,927 +0.06(+0.85%)
Sep 13, 2018 6.979 7.008 6.888 6.894 6,422 -0.14(-2.04%)
Sep 12, 2018 7.110 7.110 6.999 7.038 4,717 +0.05(+0.75%)
Sep 11, 2018 7.031 7.031 6.940 6.986 25,586 -0.24(-3.34%)
Sep 10, 2018 7.286 7.286 7.182 7.227 3,518 -0.12(-1.60%)
Sep 07, 2018 7.413 7.413 7.267 7.345 54,834 +0.10(+1.35%)
Sep 06, 2018 7.097 7.247 7.071 7.247 6,845 +0.15(+2.12%)
Sep 05, 2018 7.071 7.136 7.037 7.097 14,454 +0.01(+0.18%)
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.