Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.76 +0.16 (+1.38%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 10.64 10.70 10.43 10.49 502,133 -0.27(-2.55%)
Apr 29, 2021 10.65 10.82 10.60 10.77 492,981 +0.16(+1.51%)
Apr 28, 2021 10.49 10.66 10.49 10.60 69,024 +0.19(+1.83%)
Apr 27, 2021 10.45 10.45 10.41 10.41 423 +0.01(+0.13%)
Apr 26, 2021 10.42 10.42 10.35 10.40 3,504 +0.15(+1.43%)
Apr 23, 2021 10.26 10.27 10.21 10.25 917 +0.08(+0.75%)
Apr 22, 2021 10.14 10.22 10.14 10.18 4,297 +0.08(+0.75%)
Apr 21, 2021 10.09 10.10 10.09 10.10 435 +0.15(+1.46%)
Apr 20, 2021 10.12 10.12 9.956 9.956 108,736 -0.10(-1.03%)
Apr 19, 2021 10.06 10.06 10.06 17 +0.00(+0.00%)
Apr 16, 2021 9.834 10.06 9.834 10.06 3,407 +0.16(+1.60%)
Apr 15, 2021 9.880 9.901 9.880 9.901 1,070 +0.10(+1.02%)
Apr 14, 2021 9.813 9.813 9.801 9.801 221 +0.17(+1.73%)
Apr 13, 2021 9.635 9.635 9.635 9 +0.00(+0.00%)
Apr 12, 2021 9.728 9.728 9.635 9.635 5,299 +0.00(+0.02%)
Apr 09, 2021 9.700 9.712 9.633 9.633 917 -0.14(-1.46%)
Apr 08, 2021 9.628 9.865 9.605 9.776 4,691 +0.19(+1.97%)
Apr 07, 2021 9.720 9.720 9.588 9.588 3,955 -0.03(-0.33%)
Apr 06, 2021 9.613 9.628 9.613 9.619 2,061 +0.22(+2.35%)
Apr 05, 2021 9.323 9.422 9.323 9.399 3,672 +0.15(+1.65%)
Apr 01, 2021 9.239 9.246 9.239 9.246 655 -0.14(-1.47%)
Mar 31, 2021 9.270 9.384 9.270 9.384 1,432 +0.31(+3.39%)
Mar 30, 2021 9.076 9.076 9.076 162 +0.00(+0.00%)
Mar 29, 2021 9.117 9.117 9.071 9.076 1,073 +0.00(+0.05%)
Mar 26, 2021 9.071 9.071 9.071 235 +0.00(+0.00%)
Mar 25, 2021 8.949 9.071 8.949 9.071 1,526 -0.01(-0.08%)
Mar 24, 2021 9.324 9.324 9.079 9.079 640 -0.36(-3.86%)
Mar 23, 2021 9.443 9.443 9.443 9.443 8,788 -0.02(-0.20%)
Mar 22, 2021 9.443 9.502 9.345 9.462 3,876 -0.13(-1.35%)
Mar 19, 2021 9.466 9.592 9.466 9.592 1,450 +0.28(+3.06%)
Mar 18, 2021 9.473 9.489 9.307 9.307 3,119 -0.11(-1.16%)
Mar 17, 2021 9.216 9.417 9.216 9.417 3,447 +0.21(+2.25%)
Mar 16, 2021 9.261 9.261 9.209 9.209 905 +0.02(+0.21%)
Mar 15, 2021 9.094 9.190 9.094 9.190 15,508 -0.05(-0.57%)
Mar 12, 2021 9.243 9.243 9.243 83 +0.00(+0.00%)
Mar 11, 2021 9.069 9.243 9.060 9.243 31,420 +0.36(+4.01%)
Mar 10, 2021 8.738 8.927 8.738 8.886 928 +0.23(+2.64%)
Mar 09, 2021 8.609 8.764 8.586 8.658 53,216 +0.06(+0.66%)
Mar 08, 2021 8.930 9.041 8.548 8.601 6,452 -0.52(-5.75%)
Mar 05, 2021 8.965 9.178 8.965 9.126 1,318 +0.21(+2.31%)
Mar 04, 2021 9.284 9.284 8.920 8.920 1,446 -0.11(-1.19%)
Mar 03, 2021 8.943 9.027 8.943 9.027 668 +0.04(+0.44%)
Mar 02, 2021 9.019 9.019 8.988 8.988 417 -0.14(-1.50%)
Mar 01, 2021 9.109 9.155 9.109 9.125 730 +0.19(+2.08%)
Feb 26, 2021 9.064 9.064 8.916 8.938 1,845 -0.27(-2.97%)
Feb 25, 2021 9.511 9.511 9.178 9.212 12,973 -0.46(-4.74%)
Feb 24, 2021 9.625 9.703 9.573 9.671 2,797 +0.13(+1.35%)
Feb 23, 2021 9.527 9.542 9.401 9.542 4,606 +0.17(+1.78%)
Feb 22, 2021 9.214 9.496 9.214 9.375 26,923 -0.42(-4.30%)
Feb 19, 2021 9.743 9.838 9.731 9.796 74,227 +0.18(+1.85%)
Feb 18, 2021 9.709 9.709 9.618 9.618 2,731 -0.26(-2.61%)
Feb 17, 2021 9.860 9.891 9.796 9.875 5,526 +0.03(+0.27%)
Feb 16, 2021 9.936 10.03 9.848 9.848 3,255 -0.03(-0.26%)
Feb 12, 2021 9.803 9.982 9.803 9.874 3,032 +0.06(+0.60%)
Feb 11, 2021 9.868 9.868 9.805 9.815 2,404 +0.08(+0.82%)
Feb 10, 2021 9.746 9.746 9.724 9.735 1,760 -0.11(-1.13%)
Feb 09, 2021 9.784 9.880 9.648 9.846 10,821 -0.14(-1.36%)
Feb 08, 2021 9.921 9.993 9.921 9.982 5,394 +0.17(+1.70%)
Feb 05, 2021 9.830 9.860 9.793 9.815 2,768 +0.18(+1.89%)
Feb 04, 2021 9.739 9.784 9.633 9.633 2,374 -0.15(-1.55%)
Feb 03, 2021 9.739 9.815 9.739 9.784 866 +0.19(+1.94%)
Feb 02, 2021 9.587 9.669 9.504 9.599 8,038 +0.35(+3.81%)
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.