Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.01 +0.05 (+0.46%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 8.722 8.852 8.644 8.798 1,389 -0.24(-2.69%)
Oct 29, 2020 8.627 9.041 8.627 9.041 1,855 +0.02(+0.19%)
Oct 28, 2020 9.076 9.084 8.964 9.024 3,874 -0.39(-4.18%)
Oct 27, 2020 9.575 9.575 9.417 9.417 1,350 -0.11(-1.15%)
Oct 26, 2020 9.680 9.680 9.499 9.527 4,185 -0.05(-0.55%)
Oct 23, 2020 9.654 9.654 9.490 9.579 4,516 -0.09(-0.91%)
Oct 22, 2020 9.551 9.756 9.551 9.667 4,773 +0.06(+0.63%)
Oct 21, 2020 9.603 9.620 9.594 9.606 1,841 -0.07(-0.67%)
Oct 20, 2020 9.672 9.672 9.672 9.672 2,390 +0.18(+1.86%)
Oct 19, 2020 9.568 9.663 9.495 9.495 3,467 +0.05(+0.50%)
Oct 16, 2020 9.499 9.499 9.413 9.447 15,517 -0.00(-0.01%)
Oct 15, 2020 9.422 9.448 9.422 9.448 478 -0.08(-0.87%)
Oct 14, 2020 9.681 9.681 9.531 9.531 1,344 +0.14(+1.44%)
Oct 13, 2020 9.369 9.395 9.369 9.395 863 -0.22(-2.33%)
Oct 12, 2020 9.514 9.619 9.514 9.619 885 +0.08(+0.82%)
Oct 09, 2020 9.577 9.577 9.395 9.541 1,505 +0.18(+1.97%)
Oct 08, 2020 9.292 9.356 9.292 9.356 2,118 +0.13(+1.36%)
Oct 07, 2020 9.145 9.231 9.136 9.231 7,705 +0.11(+1.23%)
Oct 06, 2020 9.378 9.534 9.119 9.119 2,692 -0.13(-1.40%)
Oct 05, 2020 9.213 9.283 9.213 9.249 1,602 +0.29(+3.24%)
Oct 02, 2020 9.198 9.198 8.947 8.958 7,874 -0.08(-0.92%)
Oct 01, 2020 9.078 9.112 8.998 9.041 1,159 -0.03(-0.33%)
Sep 30, 2020 8.994 9.102 8.994 9.072 1,651 +0.07(+0.77%)
Sep 29, 2020 9.050 9.050 9.002 9.002 504 -0.03(-0.33%)
Sep 28, 2020 9.283 9.283 9.033 9.033 1,088 -0.36(-3.86%)
Sep 25, 2020 9.279 9.395 9.279 9.395 2,200 -0.09(-0.93%)
Sep 24, 2020 9.212 9.484 9.212 9.484 1,804 +0.23(+2.49%)
Sep 23, 2020 9.197 9.253 9.197 9.253 1,343 -0.26(-2.70%)
Sep 22, 2020 9.631 9.639 9.511 9.511 1,508 -0.10(-1.00%)
Sep 21, 2020 9.536 9.639 9.450 9.606 3,190 -0.16(-1.62%)
Sep 18, 2020 9.749 9.764 9.734 9.764 1,745 -0.38(-3.77%)
Sep 17, 2020 10.07 10.15 10.04 10.15 4,261 -0.06(-0.55%)
Sep 16, 2020 10.23 10.31 10.16 10.20 3,813 +0.00(+0.00%)
Sep 15, 2020 10.20 10.20 10.20 242 +0.00(+0.00%)
Sep 14, 2020 10.07 10.22 9.967 10.20 6,769 +0.37(+3.71%)
Sep 11, 2020 9.957 10.01 9.837 9.837 2,327 -0.23(-2.30%)
Sep 10, 2020 10.32 10.32 10.07 10.07 2,091 -0.26(-2.54%)
Sep 09, 2020 10.32 10.42 10.28 10.33 25,864 +0.30(+3.00%)
Sep 08, 2020 9.906 10.10 9.832 10.03 23,013 -0.17(-1.63%)
Sep 04, 2020 10.23 10.26 10.01 10.20 5,121 -0.07(-0.68%)
Sep 03, 2020 10.51 10.51 10.16 10.27 17,728 +0.02(+0.17%)
Sep 02, 2020 10.25 10.28 10.25 10.25 4,246 +0.06(+0.58%)
Sep 01, 2020 10.16 10.29 10.16 10.19 8,455 +0.26(+2.58%)
Aug 31, 2020 9.981 10.01 9.914 9.934 4,819 -0.25(-2.46%)
Aug 28, 2020 10.07 10.20 10.07 10.19 11,057 +0.42(+4.27%)
Aug 27, 2020 9.751 9.823 9.734 9.768 11,254 +0.08(+0.79%)
Aug 26, 2020 9.992 10.05 9.588 9.691 5,853 -0.28(-2.83%)
Aug 25, 2020 9.828 9.974 9.828 9.974 3,387 +0.11(+1.10%)
Aug 24, 2020 9.837 9.865 9.794 9.865 9,797 +0.11(+1.08%)
Aug 21, 2020 9.766 9.766 9.760 9.760 349 +0.05(+0.49%)
Aug 20, 2020 9.712 9.712 9.712 150 +0.00(+0.00%)
Aug 19, 2020 9.911 9.911 9.712 9.712 5,399 -0.23(-2.35%)
Aug 18, 2020 9.871 9.991 9.786 9.946 3,261 +0.25(+2.54%)
Aug 17, 2020 10.03 10.03 9.579 9.700 3,050 -0.31(-3.09%)
Aug 14, 2020 10.00 10.10 9.956 10.01 3,841 +0.00(+0.04%)
Aug 13, 2020 10.27 10.31 10.00 10.00 20,717 +0.16(+1.62%)
Aug 12, 2020 9.849 9.849 9.846 9.846 852 -0.46(-4.50%)
Aug 11, 2020 10.23 10.31 10.14 10.31 2,817 +0.21(+2.13%)
Aug 10, 2020 10.22 10.22 10.09 10.09 18,138 -0.37(-3.51%)
Aug 07, 2020 10.46 10.46 10.46 144 +0.00(+0.00%)
Aug 06, 2020 10.39 10.46 10.39 10.46 2,389 +0.14(+1.39%)
Aug 05, 2020 10.58 10.58 10.32 10.32 21,688 +0.05(+0.49%)
Aug 04, 2020 10.44 10.44 10.14 10.27 1,865 -0.10(-0.98%)
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.