Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.14 +0.00 (+0.00%)
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 7.505 7.541 7.482 7.489 6,877 +0.05(+0.61%)
Jun 28, 2018 7.404 7.443 7.359 7.443 9,635 +0.15(+2.07%)
Jun 27, 2018 7.502 7.508 7.281 7.292 4,486 -0.26(-3.42%)
Jun 26, 2018 7.508 7.567 7.508 7.550 3,539 +0.07(+0.91%)
Jun 25, 2018 7.482 7.482 7.482 7.482 1,980 -0.03(-0.35%)
Jun 22, 2018 7.508 7.508 7.508 7.508 441 -0.02(-0.26%)
Jun 21, 2018 7.776 7.776 7.515 7.528 8,450 -0.14(-1.84%)
Jun 20, 2018 7.668 7.668 7.668 7.668 3,617 +0.19(+2.52%)
Jun 19, 2018 7.480 7.480 7.480 7.480 1,046 -0.06(-0.81%)
Jun 18, 2018 7.429 7.562 7.429 7.541 8,091 -0.05(-0.70%)
Jun 15, 2018 7.531 7.594 7.531 7.594 2,633 +0.03(+0.39%)
Jun 14, 2018 7.802 7.807 7.565 7.565 6,580 -0.18(-2.37%)
Jun 13, 2018 7.796 7.831 7.748 7.748 12,822 -0.01(-0.15%)
Jun 12, 2018 7.808 7.896 7.737 7.760 70,727 +0.06(+0.77%)
Jun 11, 2018 7.867 7.908 7.701 7.701 12,532 -0.09(-1.14%)
Jun 08, 2018 7.642 7.822 7.536 7.790 12,999 +0.40(+5.37%)
Jun 07, 2018 7.671 7.671 7.049 7.393 50,188 -0.40(-5.10%)
Jun 06, 2018 7.894 7.894 7.790 7.790 4,059 -0.15(-1.87%)
Jun 05, 2018 8.122 8.179 7.938 7.938 26,980 -0.37(-4.49%)
Jun 04, 2018 8.199 8.311 8.199 8.311 8,494 +0.22(+2.71%)
Jun 01, 2018 8.145 8.145 7.932 8.092 11,720 +0.05(+0.59%)
May 31, 2018 8.009 8.098 8.009 8.045 11,200 +0.04(+0.52%)
May 30, 2018 7.962 8.009 7.861 8.003 9,514 +0.11(+1.35%)
May 29, 2018 8.039 8.039 7.896 7.896 2,962 -0.49(-5.80%)
May 25, 2018 8.382 8.382 8.382 0 -0.14(-1.60%)
May 24, 2018 8.478 8.519 8.478 8.519 1,698 -0.16(-1.81%)
May 22, 2018 8.675 8.675 8.675 197 +0.25(+2.92%)
May 21, 2018 8.489 8.513 8.430 8.430 9,762 +0.10(+1.14%)
May 18, 2018 8.335 8.353 8.236 8.334 12,503 -0.24(-2.84%)
May 17, 2018 8.578 8.578 8.578 8.578 428 -0.23(-2.56%)
May 16, 2018 8.832 8.874 8.803 8.803 9,377 +0.12(+1.43%)
May 15, 2018 8.673 8.696 8.602 8.678 26,594 -0.14(-1.55%)
May 14, 2018 9.022 9.022 8.803 8.815 26,641 -0.24(-2.62%)
May 11, 2018 9.241 9.241 9.022 9.052 82,112 -0.14(-1.48%)
May 10, 2018 9.182 9.188 9.179 9.188 2,140 +0.23(+2.51%)
May 09, 2018 8.927 8.963 8.924 8.963 9,176 -0.04(-0.46%)
May 08, 2018 8.886 9.004 8.856 9.004 9,998 +0.07(+0.73%)
May 07, 2018 9.106 9.106 8.939 8.939 9,686 -0.20(-2.24%)
May 04, 2018 9.028 9.143 9.016 9.143 2,765 +0.04(+0.49%)
May 03, 2018 9.238 9.238 9.069 9.099 7,944 -0.09(-1.03%)
May 02, 2018 9.283 9.283 9.194 9.194 779 -0.14(-1.46%)
May 01, 2018 9.271 9.366 9.271 9.330 28,824 -0.09(-1.01%)
Apr 30, 2018 9.526 9.526 9.425 9.425 30,299 -0.15(-1.55%)
Apr 27, 2018 9.650 9.650 9.573 9.573 6,421 +0.05(+0.50%)
Apr 26, 2018 9.514 9.526 9.495 9.526 6,880 +0.11(+1.13%)
Apr 25, 2018 9.407 9.431 9.306 9.419 2,181 -0.07(-0.75%)
Apr 24, 2018 9.656 9.656 9.478 9.490 2,093 -0.06(-0.62%)
Apr 23, 2018 9.662 9.662 9.549 9.549 2,218 -0.11(-1.11%)
Apr 20, 2018 9.644 9.674 9.644 9.656 12,945 -0.05(-0.54%)
Apr 19, 2018 9.691 9.709 9.668 9.709 4,358 -0.04(-0.43%)
Apr 18, 2018 9.715 9.751 9.715 9.751 2,074 +0.24(+2.55%)
Apr 17, 2018 9.508 9.520 9.508 9.508 1,973 +0.14(+1.45%)
Apr 16, 2018 9.360 9.372 9.360 9.372 622 -0.09(-1.00%)
Apr 13, 2018 9.461 9.466 9.461 9.466 1,468 -0.12(-1.24%)
Apr 12, 2018 9.585 9.626 9.585 9.585 18,217 +0.02(+0.25%)
Apr 11, 2018 9.520 9.561 9.520 9.561 3,183 +0.11(+1.20%)
Apr 10, 2018 9.306 9.447 9.300 9.447 4,736 +0.16(+1.71%)
Apr 09, 2018 9.508 9.529 9.289 9.289 3,723 -0.30(-3.15%)
Apr 06, 2018 9.680 9.691 9.566 9.591 3,415 -0.15(-1.49%)
Apr 05, 2018 9.804 9.816 9.736 9.736 3,747 +0.10(+1.02%)
Apr 04, 2018 9.520 9.669 9.520 9.638 76,916 -0.04(-0.37%)
Apr 03, 2018 9.840 9.840 9.674 9.674 1,666 -0.13(-1.33%)
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.