Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.15 +0.01 (+0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 11.03 11.14 10.80 10.80 7,088 -0.51(-4.52%)
Jul 29, 2021 11.37 11.45 11.27 11.32 458,446 +0.03(+0.30%)
Jul 28, 2021 11.17 11.34 11.08 11.28 59,645 +0.12(+1.11%)
Jul 27, 2021 11.08 11.20 11.08 11.16 441 -0.15(-1.33%)
Jul 26, 2021 11.32 11.38 11.31 11.31 653 +0.21(+1.91%)
Jul 23, 2021 11.37 11.37 11.09 11.09 1,764 -0.14(-1.27%)
Jul 22, 2021 11.22 11.29 11.18 11.24 3,497 +0.02(+0.18%)
Jul 21, 2021 11.03 11.22 11.03 11.22 3,929 +0.21(+1.95%)
Jul 20, 2021 11.00 11.00 11.00 11.00 452 +0.23(+2.18%)
Jul 19, 2021 10.86 10.89 10.74 10.77 3,937 -0.59(-5.23%)
Jul 16, 2021 11.41 11.41 11.34 11.36 1,644 -0.02(-0.18%)
Jul 15, 2021 11.47 11.50 11.35 11.38 22,925 -0.15(-1.32%)
Jul 14, 2021 11.53 11.60 11.50 11.53 1,601 +0.23(+2.01%)
Jul 13, 2021 11.24 11.31 11.19 11.31 1,488 -0.01(-0.08%)
Jul 12, 2021 11.26 11.32 11.23 11.32 847 +0.24(+2.13%)
Jul 09, 2021 11.13 11.16 11.08 11.08 1,688 +0.14(+1.26%)
Jul 08, 2021 10.95 11.00 10.84 10.94 10,579 -0.24(-2.14%)
Jul 07, 2021 11.18 11.18 11.18 11.18 333 +0.10(+0.92%)
Jul 06, 2021 11.31 11.31 11.07 11.08 9,547 -0.53(-4.58%)
Jul 02, 2021 11.57 11.65 11.57 11.61 1,226 +0.21(+1.85%)
Jul 01, 2021 11.57 11.57 11.33 11.40 6,491 -0.17(-1.49%)
Jun 30, 2021 11.57 11.57 11.44 11.57 1,331 -0.18(-1.54%)
Jun 29, 2021 11.74 11.75 11.74 11.75 33,962 +0.00(+0.01%)
Jun 28, 2021 11.69 11.80 11.60 11.75 45,735 +0.08(+0.67%)
Jun 25, 2021 11.90 11.96 11.63 11.68 19,253 -0.23(-1.97%)
Jun 24, 2021 11.85 11.94 11.84 11.91 357,319 +0.24(+2.10%)
Jun 23, 2021 11.71 11.77 11.66 11.66 32,246 -0.01(-0.10%)
Jun 22, 2021 11.60 11.68 11.59 11.68 3,249 +0.09(+0.76%)
Jun 21, 2021 11.51 11.61 11.51 11.59 1,325 +0.18(+1.58%)
Jun 18, 2021 11.48 11.48 11.38 11.41 503 -0.00(-0.03%)
Jun 17, 2021 11.48 11.50 11.39 11.41 4,171 -0.01(-0.12%)
Jun 16, 2021 11.54 11.56 11.43 11.43 2,682 -0.11(-0.98%)
Jun 15, 2021 11.49 11.54 11.48 11.54 1,486 -0.03(-0.26%)
Jun 14, 2021 11.52 11.63 11.52 11.57 4,790 +0.19(+1.67%)
Jun 11, 2021 11.39 11.39 11.33 11.38 1,569 -0.20(-1.70%)
Jun 10, 2021 11.55 11.57 11.53 11.57 4,117 +0.04(+0.32%)
Jun 09, 2021 11.57 11.62 11.50 11.54 2,871 -0.04(-0.38%)
Jun 08, 2021 11.68 11.68 11.57 11.58 2,733 -0.11(-0.93%)
Jun 07, 2021 11.71 11.78 11.67 11.69 2,222 +0.01(+0.06%)
Jun 04, 2021 11.68 11.71 11.68 11.68 1,682 +0.21(+1.81%)
Jun 03, 2021 11.43 11.48 11.42 11.48 3,171 -0.11(-0.98%)
Jun 02, 2021 11.61 11.63 11.58 11.59 64,395 +0.14(+1.19%)
Jun 01, 2021 11.47 11.47 11.39 11.45 4,282 +0.40(+3.62%)
May 28, 2021 10.92 11.05 10.92 11.05 51,316 +0.10(+0.91%)
May 27, 2021 10.82 10.99 10.82 10.95 574,727 +0.19(+1.75%)
May 26, 2021 10.78 10.87 10.75 10.76 110,275 -0.02(-0.21%)
May 25, 2021 10.89 10.89 10.79 10.79 10,161 -0.10(-0.88%)
May 24, 2021 10.79 10.90 10.79 10.88 1,408 +0.27(+2.53%)
May 21, 2021 10.58 10.61 10.55 10.61 9,166 -0.17(-1.56%)
May 20, 2021 10.76 10.89 10.76 10.78 6,709 +0.11(+1.03%)
May 19, 2021 10.67 10.88 10.62 10.67 5,898 -0.13(-1.17%)
May 18, 2021 10.76 10.80 10.75 10.80 9,526 +0.04(+0.33%)
May 17, 2021 10.66 10.80 10.66 10.76 1,006 +0.10(+0.90%)
May 14, 2021 10.73 10.75 10.64 10.67 10,403 +0.18(+1.69%)
May 13, 2021 10.77 10.91 10.49 10.49 11,634 -0.11(-1.07%)
May 12, 2021 10.93 10.93 10.56 10.60 5,815 -0.47(-4.21%)
May 11, 2021 10.85 11.08 10.81 11.07 2,903 +0.11(+1.00%)
May 10, 2021 11.18 11.18 10.96 10.96 5,818 -0.13(-1.21%)
May 07, 2021 11.00 11.09 11.00 11.09 6,895 +0.20(+1.87%)
May 06, 2021 10.78 10.93 10.78 10.89 21,845 +0.15(+1.44%)
May 05, 2021 10.63 10.74 10.55 10.74 49,005 +0.36(+3.51%)
May 04, 2021 10.43 10.48 10.34 10.37 10,483 -0.16(-1.48%)
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.