Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.01 -0.18 (-1.58%)
Official Closing Price Updated: 4:15 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 13.98 14.01 13.94 13.94 3,431 +0.05(+0.36%)
Mar 30, 2022 13.87 13.89 13.86 13.89 3,555 -0.02(-0.14%)
Mar 29, 2022 14.01 14.01 13.85 13.91 8,110 +0.07(+0.52%)
Mar 28, 2022 13.70 13.84 13.65 13.84 3,196 -0.07(-0.52%)
Mar 25, 2022 13.88 13.91 13.82 13.91 9,254 -0.03(-0.18%)
Mar 24, 2022 13.75 14.01 13.72 13.94 267,588 +0.23(+1.66%)
Mar 23, 2022 13.65 13.78 13.52 13.71 71,468 +0.09(+0.65%)
Mar 22, 2022 13.71 13.72 13.42 13.62 94,368 -0.02(-0.15%)
Mar 21, 2022 13.33 13.64 13.28 13.64 111,759 +0.58(+4.44%)
Mar 18, 2022 12.84 13.11 12.84 13.06 2,190 +0.43(+3.40%)
Mar 17, 2022 12.64 12.64 12.34 12.63 6,453 +0.38(+3.10%)
Mar 16, 2022 12.19 12.39 12.15 12.25 1,935 +0.06(+0.49%)
Mar 15, 2022 12.20 12.20 11.63 12.19 2,159 -0.09(-0.69%)
Mar 14, 2022 12.50 12.50 12.23 12.28 7,494 -0.42(-3.35%)
Mar 11, 2022 12.70 12.85 12.70 12.70 206,933 -0.18(-1.39%)
Mar 10, 2022 12.70 12.88 12.70 12.88 912 -0.04(-0.32%)
Mar 09, 2022 12.76 12.92 12.71 12.92 6,277 +0.42(+3.36%)
Mar 08, 2022 12.50 12.50 12.50 12.50 1,570 -0.31(-2.46%)
Mar 04, 2022 12.81 327 +0.19(+1.49%)
Mar 02, 2022 12.63 203 +0.29(+2.38%)
Feb 28, 2022 12.33 93 +0.08(+0.67%)
Feb 25, 2022 12.25 12.25 12.25 12.25 245 -0.08(-0.65%)
Feb 24, 2022 12.37 12.43 12.33 12.33 1,212 -0.24(-1.91%)
Feb 23, 2022 12.69 12.69 12.50 12.57 883 -0.08(-0.63%)
Feb 22, 2022 12.80 12.80 12.49 12.65 2,782 +0.28(+2.27%)
Feb 18, 2022 12.37 0 -0.19(-1.52%)
Feb 16, 2022 12.56 15 -0.01(-0.06%)
Feb 15, 2022 12.57 12.57 12.57 12.57 310 +0.25(+2.05%)
Feb 14, 2022 12.40 12.46 12.31 12.31 960 +0.08(+0.64%)
Feb 11, 2022 12.29 12.29 12.24 12.24 153 -0.08(-0.66%)
Feb 10, 2022 12.52 12.59 12.32 12.32 2,881 -0.02(-0.19%)
Feb 09, 2022 12.35 12.35 12.32 12.34 1,293 +0.17(+1.38%)
Feb 08, 2022 12.07 12.20 12.07 12.17 1,822 +0.04(+0.34%)
Feb 07, 2022 12.05 12.13 12.05 12.13 2,178 +0.19(+1.59%)
Feb 04, 2022 11.84 11.94 11.80 11.94 1,761 -0.10(-0.83%)
Feb 03, 2022 12.04 12.04 401 -0.07(-0.58%)
Feb 02, 2022 12.14 12.14 11.96 12.11 2,030 -0.07(-0.57%)
Feb 01, 2022 12.20 12.29 12.17 12.18 3,379 +0.27(+2.22%)
Jan 28, 2022 11.97 11.97 11.73 11.91 8,106 +0.17(+1.49%)
Jan 27, 2022 11.80 11.83 11.74 11.74 4,942 +0.09(+0.78%)
Jan 26, 2022 11.79 11.82 11.65 11.65 13,237 -0.03(-0.27%)
Jan 25, 2022 11.41 11.68 11.41 11.68 9,918 +0.24(+2.14%)
Jan 24, 2022 11.32 11.45 11.28 11.44 2,554 -0.12(-1.00%)
Jan 21, 2022 11.68 11.68 11.49 11.55 1,156 -0.11(-0.99%)
Jan 20, 2022 11.74 11.88 11.66 11.66 4,625 +0.07(+0.63%)
Jan 19, 2022 11.57 11.61 11.57 11.59 15,412 +0.36(+3.25%)
Jan 18, 2022 11.25 11.25 11.20 11.23 3,581 -0.13(-1.18%)
Jan 14, 2022 11.36 0 +0.06(+0.54%)
Jan 13, 2022 11.40 11.40 11.30 11.30 899 -0.04(-0.35%)
Jan 12, 2022 11.23 11.35 11.15 11.34 11,485 +0.32(+2.89%)
Jan 11, 2022 10.87 11.07 10.87 11.02 4,571 +0.38(+3.58%)
Jan 10, 2022 10.64 10.64 10.64 10.64 1,078 -0.07(-0.65%)
Jan 07, 2022 10.71 10.71 10.71 10.71 208 +0.07(+0.61%)
Jan 06, 2022 10.70 10.71 10.64 10.64 5,190 +0.00(+0.05%)
Jan 05, 2022 10.84 10.84 10.64 10.64 7,329 -0.27(-2.47%)
Jan 04, 2022 11.09 11.09 10.91 10.91 234,279 -0.28(-2.46%)
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.