Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.60 -0.10 (-0.85%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.366 9.366 9.331 9.331 4,638 -0.25(-2.56%)
Jul 30, 2020 9.485 9.591 9.357 9.576 8,584 +0.12(+1.29%)
Jul 29, 2020 9.454 9.454 9.454 9.454 1,358 +0.10(+1.04%)
Jul 28, 2020 9.335 9.372 9.335 9.357 1,310 -0.01(-0.12%)
Jul 27, 2020 9.308 9.415 9.308 9.368 5,392 +0.17(+1.89%)
Jul 24, 2020 9.055 9.236 9.055 9.195 2,252 +0.02(+0.20%)
Jul 23, 2020 9.440 9.440 9.176 9.176 4,228 -0.35(-3.72%)
Jul 22, 2020 9.357 9.591 9.357 9.531 6,644 +0.24(+2.54%)
Jul 21, 2020 9.210 9.354 9.184 9.295 7,580 +0.20(+2.22%)
Jul 20, 2020 8.980 9.137 8.980 9.093 13,740 +0.22(+2.51%)
Jul 17, 2020 8.806 8.897 8.761 8.871 5,168 +0.16(+1.87%)
Jul 16, 2020 8.655 8.727 8.618 8.708 3,000 +0.02(+0.22%)
Jul 15, 2020 8.675 8.723 8.595 8.689 3,507 +0.06(+0.66%)
Jul 14, 2020 8.433 8.701 8.425 8.633 3,020 +0.14(+1.68%)
Jul 13, 2020 8.757 8.761 8.490 8.490 15,299 -0.20(-2.34%)
Jul 10, 2020 8.648 8.693 8.648 8.693 1,590 +0.09(+1.01%)
Jul 09, 2020 8.844 8.844 8.606 8.606 3,967 +0.02(+0.26%)
Jul 08, 2020 8.482 8.584 8.482 8.584 2,682 +0.18(+2.15%)
Jul 07, 2020 8.520 8.520 8.308 8.403 2,050 -0.09(-1.01%)
Jul 06, 2020 8.557 8.673 8.444 8.489 63,720 +0.17(+2.08%)
Jul 02, 2020 8.527 8.553 8.293 8.316 52,212 -0.11(-1.30%)
Jul 01, 2020 8.289 8.425 8.289 8.425 992 +0.27(+3.28%)
Jun 30, 2020 8.025 8.170 8.025 8.157 1,339 -0.02(-0.28%)
Jun 29, 2020 7.954 8.180 7.931 8.180 9,905 -0.05(-0.64%)
Jun 26, 2020 8.233 8.233 8.233 1,588 +0.00(+0.00%)
Jun 25, 2020 8.225 8.280 8.135 8.233 21,689 -0.01(-0.17%)
Jun 24, 2020 8.344 8.344 8.061 8.247 16,558 -0.36(-4.15%)
Jun 23, 2020 8.553 8.665 8.542 8.604 16,525 +0.18(+2.09%)
Jun 22, 2020 8.590 8.590 8.404 8.428 47,590 +0.06(+0.69%)
Jun 19, 2020 8.369 8.389 8.322 8.371 9,513 +0.10(+1.19%)
Jun 18, 2020 8.255 8.359 8.247 8.272 6,078 -0.14(-1.68%)
Jun 17, 2020 8.331 8.426 8.290 8.413 10,882 +0.17(+2.04%)
Jun 16, 2020 8.577 8.658 8.225 8.246 15,030 -0.12(-1.42%)
Jun 15, 2020 7.993 8.434 7.993 8.364 64,834 -0.04(-0.52%)
Jun 12, 2020 8.277 8.489 8.225 8.408 9,513 +0.34(+4.19%)
Jun 11, 2020 8.459 8.459 7.966 8.069 6,909 -0.75(-8.49%)
Jun 10, 2020 9.068 9.068 8.781 8.818 15,007 -0.17(-1.91%)
Jun 09, 2020 8.882 9.068 8.882 8.990 5,053 -0.06(-0.62%)
Jun 08, 2020 8.695 9.061 8.695 9.046 16,322 +0.47(+5.44%)
Jun 05, 2020 8.747 8.807 8.527 8.579 20,901 +0.26(+3.09%)
Jun 04, 2020 8.240 8.411 8.221 8.322 33,418 -0.03(-0.40%)
Jun 03, 2020 8.419 8.486 8.247 8.355 89,360 +0.41(+5.12%)
Jun 02, 2020 7.769 8.023 7.769 7.949 16,397 +0.38(+5.07%)
Jun 01, 2020 7.557 7.598 7.538 7.565 5,000 +0.07(+0.96%)
May 29, 2020 7.411 7.546 7.292 7.493 6,565 -0.00(-0.05%)
May 28, 2020 7.643 7.643 7.471 7.497 18,153 -0.22(-2.87%)
May 27, 2020 7.568 7.718 7.471 7.718 11,084 +0.40(+5.42%)
May 26, 2020 7.322 7.389 7.293 7.322 14,277 +0.65(+9.73%)
May 22, 2020 6.650 6.725 6.624 6.672 23,715 -0.03(-0.50%)
May 21, 2020 6.646 6.747 6.646 6.706 9,545 +0.25(+3.87%)
May 20, 2020 6.493 6.501 6.378 6.456 4,090 +0.03(+0.52%)
May 19, 2020 6.381 6.422 6.344 6.422 5,425 +0.08(+1.24%)
May 18, 2020 6.232 6.344 6.232 6.344 7,416 +0.32(+5.33%)
May 15, 2020 6.019 6.023 5.982 6.023 2,545 -0.07(-1.10%)
May 14, 2020 5.836 6.090 5.836 6.090 3,645 +0.15(+2.51%)
May 13, 2020 6.066 6.066 5.896 5.941 13,375 -0.11(-1.80%)
May 12, 2020 6.328 6.336 5.993 6.050 18,319 -0.14(-2.22%)
May 11, 2020 6.254 6.277 6.183 6.187 6,767 -0.13(-2.13%)
May 08, 2020 6.277 6.341 6.217 6.322 6,833 +0.10(+1.60%)
May 07, 2020 6.299 6.344 6.164 6.222 12,324 -0.17(-2.72%)
May 06, 2020 6.456 6.467 6.366 6.396 10,216 -0.14(-2.11%)
May 05, 2020 6.680 6.717 6.534 6.534 6,451 -0.03(-0.51%)
May 04, 2020 6.396 6.568 6.352 6.568 4,461 -0.05(-0.79%)
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.