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 (%)
Aug 30, 2019 10.84 10.86 10.75 10.86 17,291 +0.28(+2.64%)
Aug 29, 2019 10.45 10.58 10.45 10.58 4,593 +0.20(+1.97%)
Aug 28, 2019 10.28 10.38 10.28 10.38 8,315 +0.12(+1.13%)
Aug 27, 2019 10.31 10.35 10.15 10.26 7,213 +0.05(+0.53%)
Aug 26, 2019 10.46 10.46 10.17 10.21 78,304 -0.26(-2.45%)
Aug 23, 2019 10.78 10.78 10.40 10.46 17,877 -0.32(-3.00%)
Aug 22, 2019 10.89 10.89 10.79 10.79 3,494 -0.15(-1.37%)
Aug 21, 2019 10.92 10.94 10.83 10.94 15,628 +0.21(+1.94%)
Aug 20, 2019 10.57 10.75 10.51 10.73 5,178 +0.07(+0.67%)
Aug 19, 2019 11.01 11.01 10.65 10.66 82,999 -0.23(-2.14%)
Aug 16, 2019 10.86 10.90 10.84 10.89 27,255 +0.12(+1.09%)
Aug 15, 2019 10.82 10.91 10.63 10.78 258,186 -0.14(-1.31%)
Aug 14, 2019 11.18 11.18 10.88 10.92 24,874 -0.44(-3.90%)
Aug 13, 2019 11.44 11.44 11.32 11.36 4,261 +0.20(+1.77%)
Aug 12, 2019 11.22 11.25 11.16 11.16 6,794 -0.37(-3.17%)
Aug 09, 2019 11.59 11.60 11.46 11.53 13,774 -0.00(-0.03%)
Aug 08, 2019 11.31 11.55 11.31 11.53 43,943 +0.44(+3.94%)
Aug 07, 2019 11.01 11.10 11.01 11.10 10,839 +0.05(+0.46%)
Aug 06, 2019 10.97 11.06 10.97 11.05 2,173 +0.13(+1.16%)
Aug 05, 2019 11.16 11.16 10.92 10.92 6,938 -0.48(-4.25%)
Aug 02, 2019 11.42 11.42 11.32 11.40 2,637 -0.12(-1.04%)
Aug 01, 2019 11.66 11.68 11.52 11.52 1,736 +0.11(+0.99%)
Jul 31, 2019 11.66 11.68 11.41 11.41 35,567 -0.14(-1.24%)
Jul 30, 2019 11.44 11.55 11.44 11.55 8,414 +0.08(+0.71%)
Jul 29, 2019 11.49 11.49 11.41 11.47 36,278 -0.01(-0.12%)
Jul 26, 2019 11.45 11.52 11.45 11.49 2,930 +0.13(+1.14%)
Jul 25, 2019 11.46 11.46 11.35 11.36 7,505 -0.17(-1.45%)
Jul 24, 2019 11.60 11.62 11.52 11.52 7,776 -0.01(-0.09%)
Jul 23, 2019 11.64 11.64 11.53 11.53 7,260 -0.13(-1.08%)
Jul 22, 2019 11.72 11.72 11.65 11.66 13,607 +0.06(+0.50%)
Jul 19, 2019 11.72 11.75 11.60 11.60 7,912 -0.18(-1.56%)
Jul 18, 2019 11.65 11.79 11.64 11.79 3,348 +0.23(+2.00%)
Jul 17, 2019 11.57 11.61 11.55 11.55 6,144 -0.01(-0.11%)
Jul 16, 2019 11.63 11.63 11.55 11.57 11,960 -0.03(-0.22%)
Jul 15, 2019 11.68 11.68 11.57 11.59 15,153 -0.04(-0.31%)
Jul 12, 2019 11.75 11.79 11.62 11.63 11,869 -0.12(-0.99%)
Jul 11, 2019 11.83 11.83 11.68 11.74 22,320 -0.05(-0.46%)
Jul 10, 2019 11.65 11.80 11.65 11.80 51,224 +0.36(+3.16%)
Jul 09, 2019 11.43 11.50 11.43 11.44 39,900 +0.04(+0.36%)
Jul 08, 2019 11.34 11.45 11.33 11.40 11,629 +0.12(+1.09%)
Jul 05, 2019 11.08 11.27 11.08 11.27 19,782 +0.48(+4.42%)
Jul 03, 2019 10.82 10.82 10.73 10.80 57,149 +0.06(+0.57%)
Jul 02, 2019 10.71 10.73 10.65 10.73 42,665 +0.04(+0.38%)
Jul 01, 2019 11.02 11.02 10.69 10.69 10,093 -0.07(-0.63%)
Jun 28, 2019 10.82 10.82 10.76 10.76 3,370 +0.05(+0.45%)
Jun 27, 2019 10.60 10.74 10.51 10.71 7,186 +0.11(+1.03%)
Jun 26, 2019 10.77 10.77 10.57 10.60 37,500 +0.03(+0.32%)
Jun 25, 2019 10.83 10.83 10.56 10.57 17,470 -0.25(-2.27%)
Jun 24, 2019 10.92 10.92 10.79 10.82 15,759 -0.03(-0.29%)
Jun 21, 2019 10.86 10.89 10.82 10.85 12,162 +0.01(+0.11%)
Jun 20, 2019 10.87 10.93 10.84 10.84 29,979 +0.20(+1.89%)
Jun 19, 2019 10.57 10.64 10.46 10.64 4,135 +0.14(+1.33%)
Jun 18, 2019 10.45 10.54 10.45 10.50 7,036 +0.20(+1.92%)
Jun 17, 2019 10.33 10.37 10.27 10.30 5,918 +0.00(+0.03%)
Jun 14, 2019 10.44 10.46 10.24 10.29 35,022 -0.23(-2.20%)
Jun 13, 2019 10.55 10.63 10.52 10.53 10,870 +0.07(+0.71%)
Jun 12, 2019 10.54 10.58 10.45 10.45 6,169 -0.15(-1.40%)
Jun 11, 2019 10.50 10.60 10.47 10.60 9,899 +0.18(+1.69%)
Jun 10, 2019 10.46 10.46 10.34 10.43 19,570 +0.01(+0.07%)
Jun 07, 2019 10.46 10.49 10.42 10.42 3,401 +0.09(+0.92%)
Jun 06, 2019 10.30 10.33 10.29 10.32 7,709 +0.14(+1.39%)
Jun 05, 2019 10.37 10.37 10.15 10.18 9,339 -0.24(-2.27%)
Jun 04, 2019 10.17 10.42 10.17 10.42 12,770 +0.23(+2.22%)
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.