Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.14 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 8.962 8.970 8.668 8.819 18,497 -0.08(-0.89%)
Nov 26, 2021 8.898 8.898 8.898 747 -0.16(-1.79%)
Nov 24, 2021 8.978 9.105 8.974 9.060 19,806 +0.07(+0.74%)
Nov 23, 2021 8.819 8.994 8.819 8.994 708 +0.09(+1.00%)
Nov 22, 2021 8.978 8.978 8.905 8.905 336 -0.09(-0.99%)
Nov 19, 2021 9.176 9.224 8.994 8.994 136,766 -0.03(-0.31%)
Nov 18, 2021 9.184 9.022 9.017 9.022 1,565 -0.10(-1.09%)
Nov 17, 2021 9.184 9.184 9.121 9.121 1,005 -0.22(-2.35%)
Nov 16, 2021 9.367 9.367 9.340 9.340 670 -0.29(-2.99%)
Nov 15, 2021 9.661 9.661 9.628 9.628 480 +0.03(+0.31%)
Nov 12, 2021 9.693 9.693 9.590 9.598 28,814 +0.11(+1.11%)
Nov 10, 2021 9.492 9.492 9.492 382 -0.07(-0.74%)
Nov 09, 2021 9.590 9.590 9.563 9.563 241 +0.20(+2.09%)
Nov 08, 2021 9.415 9.438 9.344 9.367 3,919 -0.08(-0.80%)
Nov 05, 2021 9.454 9.454 9.423 9.443 2,387 +0.32(+3.50%)
Nov 04, 2021 9.288 9.288 9.124 9.124 1,848 -0.17(-1.82%)
Nov 03, 2021 8.978 9.319 8.978 9.293 1,134 +0.42(+4.76%)
Nov 02, 2021 8.946 8.978 8.870 8.870 20,998 -0.21(-2.27%)
Nov 01, 2021 9.128 9.128 9.077 9.077 592 +0.05(+0.60%)
Oct 29, 2021 9.096 9.176 9.023 9.023 2,876 -0.18(-2.00%)
Oct 28, 2021 9.289 9.295 9.208 9.208 2,216 -0.19(-2.03%)
Oct 27, 2021 9.501 9.510 9.399 9.399 1,297 +0.04(+0.47%)
Oct 26, 2021 9.470 9.355 12,423 -0.20(-2.11%)
Oct 25, 2021 9.415 9.605 9.415 9.557 2,450 +0.31(+3.39%)
Oct 22, 2021 9.080 9.359 8.835 9.243 15,646 -0.08(-0.90%)
Oct 21, 2021 9.327 9.327 9.327 9.327 427 -0.46(-4.72%)
Oct 20, 2021 9.812 9.931 9.789 9.789 1,725 +0.08(+0.81%)
Oct 19, 2021 9.852 9.852 9.711 9.711 537 -0.45(-4.40%)
Oct 18, 2021 10.07 10.16 10.07 10.16 144 -0.13(-1.28%)
Oct 15, 2021 10.28 10.29 10.28 10.29 221 +0.14(+1.41%)
Oct 14, 2021 10.15 10.15 10.07 10.15 1,082 +0.04(+0.36%)
Oct 13, 2021 9.979 10.15 9.979 10.11 6,410 +0.23(+2.37%)
Oct 12, 2021 9.534 9.876 9.534 9.876 7,404 -0.09(-0.92%)
Oct 11, 2021 10.03 10.03 9.967 9.967 362 -0.09(-0.86%)
Oct 08, 2021 9.971 10.11 9.971 10.05 3,467 +0.22(+2.25%)
Oct 07, 2021 9.844 9.844 9.832 9.832 2,133 -0.02(-0.20%)
Oct 06, 2021 9.693 9.851 9.693 9.851 6,653 -0.04(-0.43%)
Oct 05, 2021 9.961 10.00 9.894 9.894 13,341 -0.42(-4.06%)
Oct 01, 2021 10.31 10.31 10.31 161 +0.26(+2.54%)
Sep 30, 2021 10.22 10.22 10.06 10.06 712 -0.14(-1.34%)
Sep 29, 2021 10.19 10.19 10.19 10.19 548 +0.28(+2.80%)
Sep 28, 2021 9.915 9.915 9.915 9.915 1,154 -0.38(-3.65%)
Sep 27, 2021 10.33 10.33 10.29 10.29 251 -0.18(-1.72%)
Sep 23, 2021 10.47 10.47 10.47 163 +0.16(+1.60%)
Sep 22, 2021 10.33 10.33 10.28 10.31 538 +0.22(+2.14%)
Sep 21, 2021 10.00 10.13 9.955 10.09 38,970 +0.18(+1.80%)
Sep 20, 2021 10.00 10.00 9.794 9.912 6,331 -0.33(-3.23%)
Sep 17, 2021 10.27 10.27 10.20 10.24 1,799 -0.24(-2.27%)
Sep 16, 2021 10.56 10.56 10.48 10.48 670 -0.15(-1.41%)
Sep 15, 2021 10.67 10.67 10.60 10.63 514 -0.01(-0.08%)
Sep 14, 2021 10.74 10.78 10.64 10.64 1,453 -0.01(-0.14%)
Sep 13, 2021 10.63 10.78 10.63 10.65 809 +0.18(+1.68%)
Sep 10, 2021 10.51 10.51 10.48 10.48 1,037 -0.02(-0.21%)
Sep 09, 2021 10.26 10.60 10.25 10.50 12,139 +0.34(+3.40%)
Sep 08, 2021 10.38 10.38 10.16 10.16 493 -0.75(-6.84%)
Sep 07, 2021 10.90 10.91 10.90 10.90 1,363 +0.18(+1.67%)
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.