Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Alphadex Fund FT (NQ: FBZ )

11.60 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.