Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.15 +0.01 (+0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 11.15 11.21 11.11 11.14 5,551 +0.15(+1.40%)
Nov 27, 2019 10.85 10.99 10.82 10.99 2,775 +0.06(+0.54%)
Nov 26, 2019 10.98 10.98 10.84 10.93 4,324 -0.16(-1.48%)
Nov 25, 2019 11.18 11.18 11.08 11.10 2,927 -0.03(-0.24%)
Nov 22, 2019 11.12 11.12 11.09 11.12 2,337 +0.12(+1.11%)
Nov 21, 2019 10.81 11.00 10.81 11.00 9,860 +0.17(+1.59%)
Nov 20, 2019 10.81 10.83 10.77 10.83 5,136 +0.01(+0.13%)
Nov 19, 2019 10.79 10.84 10.79 10.82 1,897 -0.12(-1.13%)
Nov 18, 2019 10.94 10.94 10.94 10.94 525 -0.16(-1.41%)
Nov 15, 2019 10.86 11.10 10.86 11.10 4,820 +0.21(+1.94%)
Nov 14, 2019 10.91 10.91 10.79 10.88 6,115 +0.08(+0.76%)
Nov 13, 2019 10.83 10.83 10.80 10.80 1,067 -0.14(-1.24%)
Nov 12, 2019 10.95 10.95 10.81 10.94 10,184 -0.12(-1.11%)
Nov 11, 2019 11.01 11.08 11.01 11.06 1,208 +0.07(+0.68%)
Nov 08, 2019 11.19 11.19 10.95 10.99 5,843 -0.36(-3.18%)
Nov 07, 2019 11.35 11.36 11.30 11.35 4,175 +0.09(+0.76%)
Nov 06, 2019 11.30 11.34 11.19 11.26 8,817 -0.19(-1.69%)
Nov 05, 2019 11.44 11.49 11.44 11.45 31,015 -0.01(-0.11%)
Nov 04, 2019 11.64 11.64 11.47 11.47 69,902 -0.05(-0.41%)
Nov 01, 2019 11.47 11.57 11.41 11.51 84,874 +0.22(+1.94%)
Oct 31, 2019 11.25 11.33 11.22 11.29 23,883 +0.04(+0.40%)
Oct 30, 2019 11.27 11.27 11.16 11.25 8,044 +0.00(+0.03%)
Oct 29, 2019 11.25 11.33 11.23 11.25 13,113 -0.05(-0.42%)
Oct 28, 2019 11.36 11.36 11.29 11.29 1,412 +0.01(+0.12%)
Oct 25, 2019 11.23 11.28 11.21 11.28 2,045 +0.12(+1.10%)
Oct 24, 2019 11.29 11.40 11.13 11.16 14,751 -0.08(-0.67%)
Oct 23, 2019 11.18 11.23 11.17 11.23 27,450 +0.00(+0.00%)
Oct 22, 2019 11.19 11.25 11.19 11.23 4,551 +0.23(+2.12%)
Oct 21, 2019 10.98 11.00 10.95 11.00 1,586 +0.12(+1.07%)
Oct 18, 2019 10.92 10.92 10.88 10.88 876 +0.13(+1.21%)
Oct 17, 2019 10.88 10.88 10.75 10.75 10,779 -0.03(-0.32%)
Oct 16, 2019 10.56 10.79 10.56 10.79 6,002 +0.04(+0.38%)
Oct 15, 2019 10.75 10.75 10.74 10.75 1,855 -0.03(-0.25%)
Oct 14, 2019 10.82 10.82 10.75 10.77 11,975 -0.09(-0.85%)
Oct 11, 2019 10.95 10.95 10.87 10.87 4,820 +0.20(+1.83%)
Oct 10, 2019 10.67 10.67 10.67 232 +0.00(+0.00%)
Oct 09, 2019 10.73 10.73 10.60 10.67 5,618 +0.12(+1.10%)
Oct 08, 2019 10.77 10.77 10.56 10.56 2,958 -0.11(-1.06%)
Oct 07, 2019 10.88 10.88 10.67 10.67 3,283 -0.33(-3.00%)
Oct 04, 2019 10.90 11.02 10.84 11.00 9,933 +0.25(+2.34%)
Oct 03, 2019 10.58 10.75 10.54 10.75 8,202 +0.22(+2.08%)
Oct 02, 2019 10.64 10.64 10.53 10.53 2,760 -0.18(-1.73%)
Oct 01, 2019 10.71 10.77 10.70 10.71 5,459 -0.12(-1.07%)
Sep 30, 2019 10.85 10.85 10.81 10.83 6,012 +0.05(+0.44%)
Sep 27, 2019 10.88 10.88 10.78 10.78 1,753 -0.05(-0.44%)
Sep 26, 2019 10.89 10.89 10.81 10.83 7,421 +0.03(+0.25%)
Sep 25, 2019 10.64 10.82 10.64 10.80 5,555 +0.06(+0.56%)
Sep 24, 2019 10.74 10.74 10.74 10.74 213 -0.01(-0.13%)
Sep 23, 2019 10.90 10.90 10.71 10.76 9,045 -0.14(-1.31%)
Sep 20, 2019 10.83 10.90 10.77 10.90 8,059 +0.08(+0.76%)
Sep 19, 2019 10.93 10.98 10.82 10.82 6,570 -0.12(-1.12%)
Sep 18, 2019 10.97 11.00 10.89 10.94 10,407 -0.05(-0.43%)
Sep 17, 2019 10.90 11.00 10.90 10.99 4,659 +0.15(+1.35%)
Sep 16, 2019 10.70 10.86 10.70 10.84 2,518 -0.00(-0.03%)
Sep 13, 2019 11.11 11.11 10.83 10.84 8,938 -0.26(-2.34%)
Sep 12, 2019 11.10 11.13 11.10 11.10 968 +0.14(+1.24%)
Sep 11, 2019 10.93 10.97 10.91 10.97 5,805 +0.27(+2.55%)
Sep 10, 2019 10.65 10.69 10.54 10.69 4,633 +0.02(+0.17%)
Sep 09, 2019 10.87 10.91 10.66 10.68 88,675 -0.18(-1.67%)
Sep 06, 2019 10.97 10.97 10.84 10.86 1,318,387 -0.01(-0.06%)
Sep 05, 2019 10.95 10.97 10.86 10.86 37,107 +0.09(+0.82%)
Sep 04, 2019 10.78 10.81 10.76 10.78 5,629 +0.25(+2.33%)
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.