Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.11 -0.03 (-0.25%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.