Brazil Alphadex Fund FT (NQ: FBZ )

11.36 USD +0.06 (+0.54%)
Official Closing Price Updated: 4:15 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 14.93 15.08 14.93 15.03 8,100 +0.26(+1.75%)
May 30, 2019 14.69 14.90 14.69 14.77 11,281 +0.11(+0.76%)
May 29, 2019 14.68 14.69 14.54 14.65 11,415 +0.16(+1.13%)
May 28, 2019 14.44 14.49 14.24 14.49 8,035 +0.36(+2.55%)
May 24, 2019 14.14 14.15 14.05 14.13 13,400 +0.07(+0.50%)
May 23, 2019 14.03 14.22 14.03 14.06 30,436 -0.05(-0.35%)
May 22, 2019 14.20 14.22 14.11 14.11 3,401 +0.21(+1.55%)
May 21, 2019 13.70 13.90 13.70 13.89 14,925 +0.42(+3.16%)
May 20, 2019 13.27 13.47 13.27 13.47 18,606 +0.37(+2.82%)
May 17, 2019 13.29 13.36 13.07 13.10 12,500 -0.28(-2.09%)
May 16, 2019 13.51 13.60 13.38 13.38 37,836 -0.41(-2.99%)
May 15, 2019 13.63 13.79 13.63 13.79 7,050 -0.13(-0.91%)
May 14, 2019 13.91 13.92 13.90 13.92 923 +0.05(+0.36%)
May 13, 2019 13.97 14.04 13.85 13.87 93,542 -0.49(-3.41%)
May 10, 2019 14.37 14.41 14.14 14.36 3,900 -0.04(-0.28%)
May 09, 2019 14.25 14.43 14.19 14.40 4,433 -0.16(-1.10%)
May 08, 2019 14.49 14.60 14.49 14.56 5,693 +0.43(+3.07%)
May 07, 2019 14.15 14.15 14.05 14.13 3,509 -0.17(-1.21%)
May 06, 2019 14.14 14.32 14.14 14.30 8,066 -0.13(-0.90%)
May 03, 2019 14.34 14.49 14.34 14.43 6,100 +0.27(+1.87%)
May 02, 2019 14.15 14.17 14.15 14.17 1,089 -0.08(-0.60%)
May 01, 2019 14.36 14.48 14.25 14.25 7,664 -0.15(-1.04%)
Apr 30, 2019 14.31 14.41 14.21 14.40 4,076 +0.13(+0.91%)
Apr 29, 2019 14.38 14.40 14.26 14.27 6,313 +0.05(+0.35%)
Apr 26, 2019 14.33 14.33 14.17 14.22 22,700 +0.06(+0.42%)
Apr 25, 2019 13.96 14.20 13.93 14.16 10,172 +0.27(+1.94%)
Apr 24, 2019 14.21 14.21 13.77 13.89 30,628 -0.37(-2.59%)
Apr 23, 2019 14.09 14.28 14.09 14.26 14,239 +0.20(+1.42%)
Apr 22, 2019 14.00 14.11 13.98 14.06 7,175 +0.00(+0.00%)
Apr 18, 2019 13.88 14.18 13.79 14.06 9,200 +0.18(+1.32%)
Apr 17, 2019 14.23 14.23 13.79 13.88 40,832 -0.25(-1.80%)
Apr 16, 2019 14.15 14.36 14.13 14.13 12,970 -0.04(-0.29%)
Apr 15, 2019 14.21 14.33 14.12 14.17 5,729 +0.07(+0.50%)
Apr 12, 2019 14.27 14.41 14.04 14.10 5,700 -0.34(-2.35%)
Apr 11, 2019 14.57 14.57 14.34 14.44 37,959 -0.19(-1.30%)
Apr 10, 2019 14.59 14.71 14.59 14.63 2,274 +0.09(+0.62%)
Apr 09, 2019 14.63 14.63 14.45 14.54 44,424 -0.21(-1.42%)
Apr 08, 2019 14.78 14.84 14.72 14.75 10,576 +0.02(+0.14%)
Apr 05, 2019 14.69 14.89 14.69 14.73 5,900 +0.08(+0.55%)
Apr 04, 2019 14.55 14.65 14.49 14.65 13,231 +0.24(+1.66%)
Apr 03, 2019 14.62 14.65 14.34 14.41 4,521 -0.13(-0.89%)
Apr 02, 2019 14.63 14.63 14.47 14.54 4,804 -0.10(-0.68%)
Apr 01, 2019 14.60 14.64 14.54 14.64 21,862 +0.36(+2.52%)
Mar 29, 2019 14.33 14.47 14.22 14.28 86,400 +0.15(+1.06%)
Mar 28, 2019 13.69 14.25 13.69 14.13 180,952 +0.31(+2.24%)
Mar 27, 2019 14.38 14.38 13.82 13.82 9,275 -0.79(-5.41%)
Mar 26, 2019 14.60 14.68 14.50 14.61 4,573 +0.18(+1.25%)
Mar 25, 2019 14.26 14.58 14.26 14.43 2,662 +0.21(+1.48%)
Mar 22, 2019 14.69 14.71 14.22 14.22 6,600 -0.91(-6.01%)
Mar 21, 2019 15.63 15.63 14.92 15.13 25,053 -0.60(-3.81%)
Mar 20, 2019 15.72 15.97 15.48 15.73 8,627 -0.06(-0.38%)
Mar 19, 2019 15.75 15.98 15.70 15.79 332,607 +0.16(+1.02%)
Mar 18, 2019 15.49 15.63 15.43 15.63 50,544 +0.35(+2.29%)
Mar 15, 2019 15.35 15.39 15.28 15.28 5,400 +0.14(+0.92%)
Mar 14, 2019 15.34 15.34 15.14 15.14 4,494 -0.07(-0.46%)
Mar 13, 2019 15.11 15.21 15.10 15.21 13,151 +0.08(+0.53%)
Mar 12, 2019 15.18 15.22 15.13 15.13 5,305 +0.10(+0.67%)
Mar 11, 2019 14.83 15.05 14.83 15.03 25,056 +0.41(+2.80%)
Mar 08, 2019 14.47 14.65 14.47 14.62 4,800 +0.14(+0.97%)
Mar 07, 2019 14.61 14.61 14.20 14.48 85,846 -0.18(-1.23%)
Mar 06, 2019 15.17 15.17 14.65 14.66 15,423 -0.46(-3.04%)
Mar 05, 2019 14.97 15.19 14.97 15.12 24,088 +0.15(+1.00%)
Mar 04, 2019 15.01 15.09 14.96 14.97 120,549 -0.03(-0.20%)
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.