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 (%)
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%)
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.