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, 2023 9.746 9.746 9.746 9.746 65 +0.07(+0.76%)
Oct 30, 2023 9.852 9.852 9.623 9.673 757 -0.11(-1.12%)
Oct 27, 2023 10.01 10.01 9.782 9.782 617 -0.24(-2.37%)
Oct 26, 2023 9.971 10.02 9.971 10.02 541 +0.16(+1.65%)
Oct 25, 2023 9.897 9.897 9.857 9.857 365 -0.05(-0.55%)
Oct 24, 2023 9.961 9.961 9.911 9.911 1,061 +0.04(+0.40%)
Oct 23, 2023 9.892 9.951 9.872 9.872 2,404 +0.09(+0.97%)
Oct 20, 2023 9.802 9.842 9.752 9.777 553 -0.00(-0.05%)
Oct 19, 2023 9.882 9.981 9.772 9.782 1,783 +0.12(+1.24%)
Oct 18, 2023 9.822 9.887 9.663 9.663 4,050 -0.30(-3.00%)
Oct 17, 2023 9.936 10.13 9.936 9.961 6,661 -0.07(-0.70%)
Oct 16, 2023 10.01 10.08 10.00 10.03 887 +0.13(+1.27%)
Oct 13, 2023 10.00 10.05 9.872 9.906 8,454 +0.03(+0.34%)
Oct 12, 2023 9.892 9.892 9.872 9.872 631 -0.24(-2.36%)
Oct 11, 2023 10.03 10.11 10.03 10.11 1,668 +0.08(+0.79%)
Oct 10, 2023 9.812 10.08 9.812 10.03 10,200 +0.30(+3.07%)
Oct 09, 2023 9.563 9.792 9.563 9.732 1,041 +0.07(+0.72%)
Oct 06, 2023 9.574 9.673 9.573 9.663 7,595 +0.07(+0.73%)
Oct 05, 2023 9.613 9.613 9.583 9.593 1,881 -0.14(-1.43%)
Oct 04, 2023 9.712 9.732 9.699 9.732 2,565 +0.15(+1.56%)
Oct 03, 2023 9.832 9.889 9.583 9.583 4,136 -0.28(-2.83%)
Oct 02, 2023 9.941 9.941 9.862 9.862 815 -0.23(-2.27%)
Sep 29, 2023 10.13 10.13 9.971 10.09 2,191 +0.11(+1.11%)
Sep 28, 2023 9.991 9.991 9.971 9.980 916 +0.09(+0.90%)
Sep 27, 2023 9.971 9.971 9.767 9.892 86,327 -0.08(-0.77%)
Sep 26, 2023 10.09 10.09 9.968 9.968 2,859 -0.21(-2.04%)
Sep 25, 2023 10.21 10.18 10.18 10.18 2,960 -0.09(-0.91%)
Sep 22, 2023 10.34 10.34 10.27 10.27 110 +0.03(+0.33%)
Sep 21, 2023 10.28 10.39 10.24 10.24 2,017 -0.35(-3.26%)
Sep 20, 2023 10.65 10.73 10.58 10.58 2,042 +0.03(+0.28%)
Sep 19, 2023 10.56 10.56 10.55 10.55 419 -0.10(-0.97%)
Sep 18, 2023 10.71 10.71 10.66 10.66 1,363 -0.04(-0.41%)
Sep 15, 2023 10.73 10.73 10.65 10.70 417 -0.03(-0.27%)
Sep 14, 2023 10.73 10.73 10.73 10.73 8 +0.14(+1.35%)
Sep 13, 2023 10.54 10.68 10.54 10.59 408 +0.17(+1.66%)
Sep 12, 2023 10.44 10.47 10.41 10.41 1,534 +0.06(+0.57%)
Sep 11, 2023 10.23 10.35 10.23 10.35 7,104 +0.27(+2.64%)
Sep 08, 2023 10.09 10.14 10.05 10.09 1,441 +0.02(+0.22%)
Sep 07, 2023 10.16 10.25 10.01 10.07 16,553 -0.15(-1.43%)
Sep 06, 2023 10.36 10.38 10.21 10.21 1,254 -0.16(-1.57%)
Sep 05, 2023 10.29 10.39 10.28 10.37 5,081 -0.07(-0.66%)
Sep 01, 2023 10.54 10.54 10.44 10.44 935 +0.17(+1.63%)
Aug 31, 2023 10.41 10.46 10.28 10.28 1,240 -0.36(-3.38%)
Aug 30, 2023 10.67 10.67 10.64 10.64 341 -0.08(-0.73%)
Aug 29, 2023 10.65 10.80 10.65 10.71 2,768 +0.14(+1.35%)
Aug 28, 2023 10.45 10.57 10.45 10.57 229 +0.08(+0.75%)
Aug 25, 2023 10.64 10.64 10.47 10.49 717 -0.09(-0.80%)
Aug 24, 2023 10.68 10.68 10.56 10.58 8,559 -0.06(-0.54%)
Aug 23, 2023 10.66 10.70 10.64 10.64 627 +0.31(+3.01%)
Aug 22, 2023 10.31 10.32 10.29 10.32 20,950 +0.14(+1.35%)
Aug 21, 2023 10.19 10.19 10.19 10.19 2 -0.04(-0.39%)
Aug 18, 2023 10.31 10.31 10.23 10.23 700 +0.03(+0.29%)
Aug 17, 2023 10.26 10.26 10.20 10.20 203 -0.07(-0.67%)
Aug 16, 2023 10.35 10.35 10.27 10.27 1,431 -0.13(-1.23%)
Aug 15, 2023 10.43 10.43 10.39 10.39 520 -0.06(-0.61%)
Aug 14, 2023 10.52 10.52 10.45 10.46 20,947 -0.17(-1.62%)
Aug 11, 2023 10.73 10.73 10.63 10.63 1,331 -0.08(-0.74%)
Aug 10, 2023 10.88 10.88 10.70 10.71 1,241 +0.03(+0.28%)
Aug 09, 2023 10.73 10.73 10.68 10.68 1,223 -0.08(-0.73%)
Aug 08, 2023 10.75 10.76 10.75 10.76 228 -0.05(-0.46%)
Aug 07, 2023 10.82 10.85 10.75 10.81 4,338 -0.01(-0.09%)
Aug 04, 2023 10.97 10.97 10.82 10.82 7,764 -0.12(-1.08%)
Aug 03, 2023 11.06 11.06 10.94 10.94 752 -0.14(-1.25%)
Aug 02, 2023 11.30 11.30 11.03 11.07 2,511 -0.23(-2.01%)
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.