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 (%)
Oct 31, 2022 9.461 9.976 9.435 9.944 40,562 +0.45(+4.72%)
Oct 28, 2022 9.457 9.536 9.457 9.496 2,313 -0.03(-0.29%)
Oct 27, 2022 9.293 9.656 9.293 9.523 7,293 +0.30(+3.22%)
Oct 26, 2022 9.417 9.461 9.226 9.226 4,525 -0.29(-3.03%)
Oct 25, 2022 9.577 9.577 9.515 9.515 10,288 -0.09(-0.92%)
Oct 24, 2022 9.603 295 -0.53(-5.25%)
Oct 21, 2022 9.763 10.31 9.763 10.14 3,081,254 +0.37(+3.82%)
Oct 20, 2022 9.745 9.851 9.736 9.763 26,577 +0.11(+1.10%)
Oct 19, 2022 9.577 9.656 9.533 9.656 21,638 +0.08(+0.86%)
Oct 18, 2022 9.506 9.574 9.461 9.574 59,772 +0.18(+1.95%)
Oct 17, 2022 9.389 9.399 9.389 9.390 1,058 +0.20(+2.22%)
Oct 14, 2022 9.222 9.222 9.186 9.186 347 -0.20(-2.08%)
Oct 13, 2022 9.364 9.567 9.364 9.382 347 +0.04(+0.47%)
Oct 12, 2022 9.311 9.399 9.302 9.337 14,526 -0.10(-1.08%)
Oct 11, 2022 9.603 9.603 9.440 9.440 181 -0.18(-1.86%)
Oct 10, 2022 9.630 9.648 9.532 9.618 3,781 +0.08(+0.79%)
Oct 07, 2022 9.543 9.543 9.543 9.543 112 -0.13(-1.36%)
Oct 06, 2022 9.674 9.674 9.674 9.674 129 +0.07(+0.75%)
Oct 05, 2022 9.568 9.648 9.568 9.603 7,898 +0.03(+0.27%)
Oct 04, 2022 9.887 9.887 9.541 9.577 12,706 -0.11(-1.16%)
Oct 03, 2022 9.674 9.689 9.648 9.689 4,116 +0.78(+8.72%)
Sep 30, 2022 8.662 8.912 8.662 8.912 8,248 +0.25(+2.87%)
Sep 29, 2022 8.672 8.672 8.663 8.663 298 -0.23(-2.59%)
Sep 28, 2022 8.903 8.903 8.867 8.894 9,847 +0.06(+0.64%)
Sep 27, 2022 8.990 8.990 8.828 8.837 81,916 -0.07(-0.74%)
Sep 26, 2022 9.195 9.195 8.903 8.903 872 -0.56(-5.90%)
Sep 23, 2022 9.568 9.568 9.364 9.461 2,033 -0.35(-3.58%)
Sep 22, 2022 9.613 9.812 9.613 9.812 257 +0.30(+3.15%)
Sep 21, 2022 9.513 9.513 9.513 9.513 312 +0.01(+0.09%)
Sep 20, 2022 9.504 9.504 9.504 9.504 148 -0.07(-0.68%)
Sep 19, 2022 9.569 9.569 9.569 9.569 100 +0.35(+3.74%)
Sep 16, 2022 9.224 9.224 9.224 9.224 114 -0.06(-0.61%)
Sep 15, 2022 9.277 9.281 9.277 9.281 717 -0.18(-1.92%)
Sep 14, 2022 9.486 9.486 9.463 9.463 691 +0.02(+0.23%)
Sep 13, 2022 9.677 9.677 9.441 9.441 1,902 -0.40(-4.06%)
Sep 12, 2022 9.845 9.853 9.836 9.840 1,488 +0.12(+1.29%)
Sep 09, 2022 9.556 9.715 9.548 9.715 2,978 +0.36(+3.85%)
Sep 08, 2022 9.269 9.355 9.269 9.355 1,339 -0.10(-1.08%)
Sep 07, 2022 9.458 9.458 9.458 9.458 5 +0.06(+0.62%)
Sep 06, 2022 9.390 9.400 9.320 9.400 488 -0.13(-1.37%)
Sep 02, 2022 9.521 9.635 9.521 9.530 1,046 +0.06(+0.66%)
Sep 01, 2022 9.468 9.468 9.468 9.468 61 -0.07(-0.74%)
Aug 31, 2022 9.670 9.722 9.539 9.539 44,086 -0.22(-2.27%)
Aug 30, 2022 9.897 9.897 9.761 9.761 2,523 -0.26(-2.56%)
Aug 29, 2022 10.03 10.05 10.02 10.02 888 +0.10(+0.99%)
Aug 26, 2022 9.941 9.941 9.893 9.919 978 -0.07(-0.66%)
Aug 25, 2022 9.989 9.989 9.932 9.984 690 +0.05(+0.53%)
Aug 24, 2022 10.03 10.04 9.923 9.932 4,807 -0.05(-0.47%)
Aug 23, 2022 9.923 9.979 9.923 9.979 333 +0.31(+3.24%)
Aug 22, 2022 9.539 9.676 9.521 9.665 7,228 -0.04(-0.41%)
Aug 19, 2022 9.678 9.705 9.577 9.705 25,011 -0.11(-1.11%)
Aug 18, 2022 9.923 9.923 9.765 9.814 463 -0.05(-0.53%)
Aug 17, 2022 9.775 9.866 9.775 9.866 9,207 +0.03(+0.34%)
Aug 16, 2022 9.802 9.849 9.800 9.832 4,566 -0.06(-0.65%)
Aug 15, 2022 9.853 9.976 9.853 9.897 1,645 -0.01(-0.13%)
Aug 12, 2022 9.748 9.932 9.742 9.910 5,854 +0.29(+3.03%)
Aug 11, 2022 9.819 9.819 9.619 9.619 4,353 -0.15(-1.58%)
Aug 10, 2022 9.820 9.862 9.740 9.773 83,901 +0.21(+2.20%)
Aug 09, 2022 9.609 9.609 9.486 9.563 3,498 +0.09(+0.90%)
Aug 08, 2022 9.548 9.548 9.478 9.478 33,463 +0.15(+1.62%)
Aug 05, 2022 9.242 9.338 9.242 9.327 6,351 +0.14(+1.49%)
Aug 04, 2022 9.085 9.207 9.085 9.190 29,957 +0.31(+3.48%)
Aug 03, 2022 8.814 8.881 8.796 8.881 1,526 +0.02(+0.21%)
Aug 02, 2022 8.857 8.962 8.857 8.862 2,951 -0.06(-0.62%)
Aug 01, 2022 8.997 8.997 8.901 8.917 1,079 -0.15(-1.65%)
Jul 29, 2022 9.049 9.111 9.030 9.067 3,653 +0.09(+0.97%)
Jul 28, 2022 8.954 9.085 8.945 8.980 993 +0.12(+1.40%)
Jul 27, 2022 8.674 8.856 8.674 8.856 23,873 +0.31(+3.59%)
Jul 26, 2022 8.549 8.549 8.549 8.549 26 +0.01(+0.17%)
Jul 25, 2022 8.517 8.534 8.517 8.534 828 +0.20(+2.41%)
Jul 22, 2022 8.408 8.408 8.272 8.333 1,951 +0.05(+0.58%)
Jul 21, 2022 8.211 8.307 8.211 8.285 507 -0.07(-0.78%)
Jul 20, 2022 8.290 8.351 8.272 8.351 8,339 +0.00(+0.02%)
Jul 19, 2022 8.377 8.377 8.349 8.349 220 +0.09(+1.09%)
Jul 18, 2022 8.290 8.290 8.259 8.259 1,498 +0.00(+0.05%)
Jul 15, 2022 8.098 8.333 8.098 8.255 433,209 +0.11(+1.39%)
Jul 14, 2022 8.054 8.146 8.054 8.141 2,509 -0.10(-1.24%)
Jul 13, 2022 8.325 8.325 8.243 8.243 254 +0.01(+0.18%)
Jul 12, 2022 8.298 8.298 8.219 8.229 4,358 -0.09(-1.05%)
Jul 11, 2022 8.386 8.386 8.316 8.316 12,019 -0.19(-2.26%)
Jul 08, 2022 8.639 8.639 8.508 8.508 769 -0.01(-0.15%)
Jul 07, 2022 8.517 8.534 8.499 8.521 2,937 +0.26(+3.17%)
Jul 06, 2022 8.307 8.307 8.146 8.259 748 -0.00(-0.05%)
Jul 05, 2022 8.255 8.263 8.224 8.263 1,787 -0.25(-2.97%)
Jul 01, 2022 8.517 8.556 8.429 8.517 4,442 -0.10(-1.22%)
Jun 30, 2022 8.630 8.748 8.570 8.622 9,054 -0.15(-1.69%)
Jun 29, 2022 8.796 8.849 8.770 8.770 2,473 -0.03(-0.30%)
Jun 28, 2022 9.015 9.024 8.796 8.796 2,904 -0.06(-0.69%)
Jun 27, 2022 8.761 8.910 8.761 8.857 2,634 +0.15(+1.71%)
Jun 24, 2022 8.648 8.761 8.648 8.709 15,887 +0.03(+0.39%)
Jun 23, 2022 8.906 8.906 8.675 8.675 474 -0.22(-2.50%)
Jun 22, 2022 8.939 8.939 8.897 8.897 1,996 +0.02(+0.19%)
Jun 21, 2022 9.021 9.037 8.881 8.881 17,209 -0.13(-1.43%)
Jun 17, 2022 9.004 9.046 8.971 9.010 7,508 -0.06(-0.67%)
Jun 16, 2022 9.136 9.153 8.922 9.070 13,130 -0.44(-4.68%)
Jun 15, 2022 9.326 9.515 9.326 9.515 2,558 +0.35(+3.87%)
Jun 14, 2022 9.326 9.326 9.161 9.161 2,045 -0.21(-2.19%)
Jun 13, 2022 9.474 9.474 9.366 9.366 25,409 -0.50(-5.10%)
Jun 10, 2022 9.869 9.916 9.849 9.869 1,181 -0.23(-2.28%)
Jun 09, 2022 10.17 10.27 10.10 10.10 3,166 -0.19(-1.80%)
Jun 08, 2022 10.45 10.45 10.26 10.29 237,512 -0.25(-2.38%)
Jun 07, 2022 10.53 10.54 10.50 10.54 1,307 -0.19(-1.77%)
Jun 06, 2022 10.87 10.87 10.73 10.73 2,998 -0.12(-1.14%)
Jun 03, 2022 10.85 10.85 10.85 10.85 121 -0.16(-1.42%)
Jun 02, 2022 10.90 11.01 10.90 11.01 3,762 +0.23(+2.14%)
Jun 01, 2022 10.81 10.81 10.78 10.78 16,723 -0.10(-0.91%)
May 31, 2022 11.06 11.06 10.86 10.87 2,519 -0.06(-0.57%)
May 27, 2022 10.86 10.97 10.85 10.94 3,038 +0.04(+0.39%)
May 26, 2022 10.73 10.89 10.73 10.89 2,393 +0.18(+1.70%)
May 25, 2022 10.70 10.72 10.69 10.71 869 -0.07(-0.66%)
May 24, 2022 10.69 10.78 10.55 10.78 2,336 +0.07(+0.61%)
May 23, 2022 10.59 10.73 10.59 10.72 6,093 +0.40(+3.83%)
May 20, 2022 10.30 10.32 10.30 10.32 148 +0.20(+1.95%)
May 19, 2022 10.14 10.15 10.12 10.12 36,836 +0.22(+2.25%)
May 18, 2022 10.02 10.02 9.869 9.902 702 -0.36(-3.53%)
May 17, 2022 10.23 10.27 10.23 10.26 1,943 +0.35(+3.49%)
May 16, 2022 9.845 9.919 9.845 9.919 405 +0.08(+0.82%)
May 13, 2022 9.804 9.861 9.804 9.838 2,579 +0.32(+3.39%)
May 12, 2022 9.548 9.573 9.458 9.515 2,353 +0.14(+1.49%)
May 11, 2022 9.532 9.532 9.375 9.375 1,184 -0.02(-0.18%)
May 10, 2022 9.499 9.499 9.317 9.392 18,497 -0.08(-0.87%)
May 09, 2022 9.622 9.622 9.442 9.474 1,571 -0.27(-2.80%)
May 06, 2022 9.672 9.861 9.672 9.746 2,854 -0.13(-1.33%)
May 05, 2022 9.927 9.927 9.729 9.878 2,576 -0.47(-4.54%)
May 04, 2022 9.993 10.35 9.869 10.35 2,732 +0.26(+2.62%)
May 03, 2022 9.977 10.08 9.977 10.08 1,309 +0.25(+2.51%)
May 02, 2022 9.903 9.952 9.730 9.836 11,222 -0.34(-3.32%)
Apr 29, 2022 10.49 10.53 10.17 10.17 3,754 -0.28(-2.68%)
Apr 28, 2022 10.38 10.45 10.38 10.45 2,394 +0.13(+1.27%)
Apr 27, 2022 10.26 10.42 10.26 10.32 4,863 +0.18(+1.80%)
Apr 26, 2022 10.43 10.43 10.14 10.14 2,509 -0.43(-4.05%)
Apr 25, 2022 10.57 10.57 10.36 10.57 6,765 -0.12(-1.16%)
Apr 22, 2022 10.97 10.97 10.69 10.69 1,772 -0.30(-2.77%)
Apr 21, 2022 11.43 11.43 10.98 11.00 17,529 -0.29(-2.55%)
Apr 20, 2022 11.34 11.39 11.29 11.29 7,109 -0.07(-0.58%)
Apr 19, 2022 11.34 11.35 11.25 11.35 5,001 -0.04(-0.36%)
Apr 18, 2022 11.38 11.42 11.38 11.39 935 +0.05(+0.44%)
Apr 14, 2022 11.22 11.34 11.22 11.34 1,985 -0.04(-0.32%)
Apr 13, 2022 11.34 11.42 11.34 11.38 5,656 -0.02(-0.15%)
Apr 12, 2022 11.60 11.60 11.39 11.40 2,958 +0.02(+0.18%)
Apr 11, 2022 11.36 11.38 11.34 11.38 683 -0.06(-0.50%)
Apr 08, 2022 11.16 11.43 11.16 11.43 2,671 +0.12(+1.09%)
Apr 07, 2022 11.41 11.41 11.24 11.31 31,033 -0.09(-0.79%)
Apr 06, 2022 11.51 11.51 11.34 11.40 12,319 -0.29(-2.47%)
Apr 05, 2022 11.76 11.89 11.63 11.69 139,412 -0.25(-2.07%)
Apr 04, 2022 11.94 11.94 11.85 11.94 13,450 +0.19(+1.58%)
Apr 01, 2022 11.69 11.75 11.66 11.75 3,770 +0.27(+2.33%)
Mar 31, 2022 11.52 11.54 11.48 11.48 4,164 +0.04(+0.36%)
Mar 30, 2022 11.43 11.44 11.42 11.44 4,315 -0.02(-0.14%)
Mar 29, 2022 11.54 11.54 11.41 11.46 9,844 +0.06(+0.52%)
Mar 28, 2022 11.29 11.40 11.25 11.40 3,879 -0.06(-0.52%)
Mar 25, 2022 11.43 11.46 11.39 11.46 11,232 +0.12(+1.07%)
Mar 24, 2022 11.19 11.40 11.16 11.34 328,884 +0.18(+1.66%)
Mar 23, 2022 11.11 11.21 11.00 11.15 87,839 +0.07(+0.65%)
Mar 22, 2022 11.15 11.16 10.92 11.08 115,984 -0.02(-0.15%)
Mar 21, 2022 10.85 11.10 10.80 11.10 137,359 +0.47(+4.44%)
Mar 18, 2022 10.45 10.67 10.45 10.63 2,691 +0.35(+3.40%)
Mar 17, 2022 10.28 10.28 10.04 10.28 7,931 +0.31(+3.10%)
Mar 16, 2022 9.918 10.08 9.886 9.967 2,378 +0.05(+0.49%)
Mar 15, 2022 9.926 9.926 9.462 9.918 2,653 -0.07(-0.69%)
Mar 14, 2022 10.17 10.17 9.951 9.987 9,210 -0.35(-3.35%)
Mar 11, 2022 10.33 10.46 10.33 10.33 254,335 -0.15(-1.39%)
Mar 10, 2022 10.34 10.48 10.34 10.48 1,120 -0.03(-0.32%)
Mar 09, 2022 10.38 10.51 10.34 10.51 7,714 +0.34(+3.36%)
Mar 08, 2022 10.17 10.17 10.17 10.17 1,929 -0.26(-2.46%)
Mar 04, 2022 10.43 401 +0.15(+1.49%)
Mar 02, 2022 10.27 249 +0.24(+2.38%)
Feb 28, 2022 10.03 114 +0.07(+0.67%)
Feb 25, 2022 9.967 9.967 9.967 9.967 301 -0.07(-0.65%)
Feb 24, 2022 10.06 10.11 10.03 10.03 1,489 -0.20(-1.91%)
Feb 23, 2022 10.32 10.32 10.17 10.23 1,085 -0.07(-0.63%)
Feb 22, 2022 10.41 10.41 10.16 10.29 3,419 +0.23(+2.27%)
Feb 18, 2022 10.06 0 -0.15(-1.51%)
Feb 16, 2022 10.22 18 -0.01(-0.06%)
Feb 15, 2022 10.23 10.23 10.23 10.23 381 +0.21(+2.05%)
Feb 14, 2022 10.09 10.14 10.02 10.02 1,179 +0.06(+0.64%)
Feb 11, 2022 10.00 10.00 9.956 9.956 188 -0.07(-0.66%)
Feb 10, 2022 10.19 10.24 10.02 10.02 3,540 -0.02(-0.19%)
Feb 09, 2022 10.05 10.05 10.02 10.04 1,589 +0.14(+1.38%)
Feb 08, 2022 9.821 9.926 9.821 9.903 2,239 +0.03(+0.34%)
Feb 07, 2022 9.805 9.869 9.805 9.869 2,676 +0.15(+1.59%)
Feb 04, 2022 9.633 9.715 9.601 9.715 2,164 -0.08(-0.83%)
Feb 03, 2022 9.796 9.796 492 -0.06(-0.58%)
Feb 02, 2022 9.877 9.877 9.731 9.853 2,495 -0.06(-0.57%)
Feb 01, 2022 9.926 9.999 9.902 9.910 4,153 +0.22(+2.22%)
Jan 28, 2022 9.739 9.739 9.544 9.694 9,962 +0.14(+1.49%)
Jan 27, 2022 9.601 9.626 9.552 9.552 6,074 +0.07(+0.78%)
Jan 26, 2022 9.593 9.617 9.478 9.478 16,269 -0.03(-0.27%)
Jan 25, 2022 9.283 9.503 9.283 9.503 12,189 +0.20(+2.14%)
Jan 24, 2022 9.210 9.316 9.178 9.304 3,139 -0.09(-1.00%)
Jan 21, 2022 9.499 9.499 9.349 9.397 1,420 -0.09(-0.99%)
Jan 20, 2022 9.552 9.666 9.491 9.491 5,684 +0.06(+0.63%)
Jan 19, 2022 9.414 9.446 9.414 9.431 18,942 +0.30(+3.25%)
Jan 18, 2022 9.153 9.153 9.113 9.134 4,401 -0.11(-1.18%)
Jan 14, 2022 9.244 0 +0.05(+0.54%)
Jan 13, 2022 9.278 9.278 9.194 9.194 1,104 -0.03(-0.35%)
Jan 12, 2022 9.137 9.235 9.072 9.226 14,115 +0.26(+2.89%)
Jan 11, 2022 8.844 9.007 8.844 8.967 5,618 +0.31(+3.58%)
Jan 10, 2022 8.658 8.658 8.658 8.658 1,324 -0.06(-0.65%)
Jan 07, 2022 8.714 8.714 8.714 8.714 255 +0.05(+0.61%)
Jan 06, 2022 8.706 8.717 8.661 8.661 6,378 +0.00(+0.05%)
Jan 05, 2022 8.820 8.820 8.657 8.657 9,007 -0.22(-2.47%)
Jan 04, 2022 9.023 9.023 8.877 8.877 287,945 -0.22(-2.46%)
Jan 03, 2022 9.194 9.194 9.096 9.100 3,615 -0.28(-2.99%)
Dec 31, 2021 9.462 9.495 9.373 9.381 200,252 +0.04(+0.44%)
Dec 30, 2021 9.300 9.397 9.283 9.340 21,446 +0.26(+2.85%)
Dec 29, 2021 9.080 9.113 9.076 9.082 8,682 -0.15(-1.66%)
Dec 28, 2021 9.275 9.275 9.214 9.235 8,202 -0.05(-0.53%)
Dec 27, 2021 9.202 9.292 9.178 9.283 315,531 +0.07(+0.71%)
Dec 23, 2021 9.161 9.218 9.145 9.218 2,096 +0.04(+0.46%)
Dec 22, 2021 9.113 9.192 9.053 9.176 37,658 +0.08(+0.87%)
Dec 21, 2021 9.017 9.097 9.017 9.097 1,068 +0.08(+0.93%)
Dec 20, 2021 9.089 9.089 8.962 9.014 2,908 -0.34(-3.60%)
Dec 17, 2021 9.065 9.350 9.065 9.350 24,117 +0.14(+1.54%)
Dec 16, 2021 9.208 9.311 9.208 9.208 4,419 -0.01(-0.14%)
Dec 15, 2021 9.105 9.221 9.080 9.221 242,992 +0.14(+1.55%)
Dec 14, 2021 9.296 9.296 9.025 9.081 10,770 -0.17(-1.89%)
Dec 13, 2021 9.264 9.264 9.256 9.256 3,253 -0.07(-0.72%)
Dec 10, 2021 9.311 9.323 9.311 9.323 7,661 +0.13(+1.38%)
Dec 09, 2021 9.272 9.272 9.174 9.196 19,526 -0.28(-2.98%)
Dec 08, 2021 9.391 9.501 9.391 9.478 4,071 +0.24(+2.58%)
Dec 07, 2021 9.256 9.264 9.240 9.240 1,273 +0.14(+1.48%)
Dec 06, 2021 9.145 9.145 9.105 9.105 1,176 +0.12(+1.33%)
Dec 03, 2021 9.129 9.129 8.962 8.986 4,162 +0.00(+0.00%)
Dec 02, 2021 8.986 8.986 8.961 8.986 755 +0.31(+3.57%)
Dec 01, 2021 9.065 9.065 8.668 8.676 8,130 -0.14(-1.63%)
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%)
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.