Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.04 +0.10 (+0.84%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2019 15.21 15.21 15.00 15.00 41,300 -0.28(-1.81%)
Feb 28, 2019 15.47 15.47 15.20 15.28 1,895 -0.23(-1.51%)
Feb 27, 2019 15.46 15.61 15.42 15.51 2,963 -0.04(-0.26%)
Feb 26, 2019 15.41 15.55 15.41 15.55 18,162 +0.06(+0.39%)
Feb 25, 2019 15.73 15.73 15.49 15.49 13,090 -0.09(-0.58%)
Feb 22, 2019 15.34 15.63 15.34 15.58 23,400 +0.33(+2.16%)
Feb 21, 2019 15.21 15.25 15.05 15.25 28,896 -0.07(-0.46%)
Feb 20, 2019 15.56 15.59 15.32 15.32 3,648 -0.26(-1.67%)
Feb 19, 2019 15.52 15.71 15.52 15.58 12,448 -0.04(-0.26%)
Feb 15, 2019 15.65 15.65 15.41 15.62 21,300 +0.08(+0.51%)
Feb 14, 2019 15.08 15.60 15.05 15.54 52,639 +0.33(+2.17%)
Feb 13, 2019 15.26 15.29 15.08 15.21 12,009 -0.12(-0.78%)
Feb 12, 2019 15.22 15.47 15.20 15.33 4,762 +0.36(+2.40%)
Feb 11, 2019 15.10 15.10 14.85 14.97 23,532 -0.11(-0.73%)
Feb 08, 2019 15.04 15.18 14.86 15.08 7,700 -0.12(-0.79%)
Feb 07, 2019 15.05 15.20 15.00 15.20 34,097 -0.05(-0.33%)
Feb 06, 2019 15.52 15.57 15.24 15.25 26,228 -0.67(-4.21%)
Feb 05, 2019 15.87 15.99 15.77 15.92 42,456 -0.03(-0.19%)
Feb 04, 2019 15.75 15.97 15.75 15.95 41,346 +0.10(+0.63%)
Feb 01, 2019 15.86 15.95 15.77 15.85 45,300 -0.06(-0.38%)
Jan 31, 2019 16.03 16.06 15.81 15.91 44,353 +0.18(+1.14%)
Jan 30, 2019 15.45 15.79 15.34 15.73 61,082 +0.38(+2.48%)
Jan 29, 2019 15.40 15.40 15.27 15.35 159,968 +0.29(+1.93%)
Jan 28, 2019 14.93 15.12 14.93 15.06 48,554 -0.11(-0.73%)
Jan 25, 2019 15.27 15.27 15.12 15.17 27,500 +0.14(+0.93%)
Jan 24, 2019 14.96 15.11 14.95 15.03 23,723 +0.21(+1.42%)
Jan 23, 2019 14.75 14.82 14.62 14.82 3,995 +0.35(+2.42%)
Jan 22, 2019 14.80 14.80 14.39 14.47 52,326 -0.36(-2.43%)
Jan 18, 2019 14.95 14.98 14.78 14.83 18,200 -0.05(-0.34%)
Jan 17, 2019 14.64 14.93 14.60 14.88 23,771 +0.15(+1.02%)
Jan 16, 2019 14.74 14.82 14.59 14.73 40,046 -0.03(-0.20%)
Jan 15, 2019 14.88 14.95 14.67 14.76 66,375 -0.09(-0.61%)
Jan 14, 2019 14.71 14.95 14.68 14.85 14,189 +0.04(+0.27%)
Jan 11, 2019 14.63 14.81 14.63 14.81 31,800 +0.18(+1.23%)
Jan 10, 2019 14.73 14.78 14.54 14.63 11,434 +0.00(+0.00%)
Jan 09, 2019 14.60 14.73 14.60 14.63 9,410 +0.35(+2.45%)
Jan 08, 2019 14.26 14.46 14.21 14.28 75,997 +0.08(+0.56%)
Jan 07, 2019 14.44 14.44 14.12 14.20 21,718 -0.21(-1.46%)
Jan 04, 2019 14.00 14.45 13.99 14.41 11,700 +0.26(+1.84%)
Jan 03, 2019 14.12 14.26 13.97 14.15 72,307 +0.19(+1.32%)
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.