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 (%)
Nov 30, 2022 9.479 9.736 9.479 9.683 2,441 +0.18(+1.87%)
Nov 29, 2022 9.399 9.594 9.399 9.506 12,752 +0.28(+3.08%)
Nov 28, 2022 9.275 9.275 9.195 9.222 11,641 -0.13(-1.42%)
Nov 25, 2022 9.408 9.408 9.231 9.355 1,467 +0.12(+1.34%)
Nov 23, 2022 9.231 9.249 9.124 9.231 1,949 -0.02(-0.19%)
Nov 22, 2022 9.399 9.399 9.169 9.249 6,650 -0.17(-1.79%)
Nov 21, 2022 9.213 9.418 9.213 9.418 1,806 +0.29(+3.18%)
Nov 18, 2022 9.240 9.240 9.116 9.128 1,582 -0.05(-0.51%)
Nov 17, 2022 8.850 9.175 8.761 9.175 41,365 -0.05(-0.51%)
Nov 16, 2022 9.550 9.550 9.222 9.222 19,848 -0.43(-4.41%)
Nov 15, 2022 9.674 9.763 9.639 9.648 2,559 -0.01(-0.09%)
Nov 14, 2022 9.559 9.709 9.559 9.656 1,996 +0.05(+0.55%)
Nov 11, 2022 9.656 9.665 9.541 9.603 2,617 +0.44(+4.84%)
Nov 10, 2022 9.479 9.479 9.089 9.160 7,427 -0.70(-7.10%)
Nov 09, 2022 10.10 10.10 9.826 9.860 919 -0.21(-2.11%)
Nov 08, 2022 9.993 10.10 9.976 10.07 2,768 +0.14(+1.43%)
Nov 07, 2022 10.27 10.28 9.922 9.931 23,525 -0.48(-4.60%)
Nov 04, 2022 10.45 10.51 10.40 10.41 82,529 +0.25(+2.44%)
Nov 03, 2022 9.905 10.16 9.905 10.16 807 +0.27(+2.69%)
Nov 02, 2022 9.936 9.986 9.869 9.896 1,552 -0.23(-2.28%)
Nov 01, 2022 9.931 10.26 9.914 10.13 10,769 +0.18(+1.84%)
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%)
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.