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, 2023 9.355 9.355 9.140 9.140 299 -0.35(-3.68%)
Feb 27, 2023 9.337 9.489 9.337 9.489 680 +0.15(+1.63%)
Feb 24, 2023 9.364 9.587 9.337 9.337 3,889 -0.31(-3.25%)
Feb 23, 2023 9.578 9.757 9.569 9.650 1,158 +0.12(+1.22%)
Feb 22, 2023 9.543 9.856 9.462 9.534 8,937 -0.20(-2.02%)
Feb 21, 2023 9.820 9.820 9.552 9.731 5,689 -0.01(-0.09%)
Feb 17, 2023 9.534 9.740 9.534 9.740 618 +0.21(+2.26%)
Feb 16, 2023 9.507 9.525 9.507 9.525 616 -0.22(-2.30%)
Feb 15, 2023 9.525 9.749 9.525 9.749 2,100 +0.32(+3.42%)
Feb 14, 2023 9.623 9.623 9.426 9.426 788 -0.18(-1.91%)
Feb 13, 2023 9.489 9.655 9.489 9.610 3,983 +0.20(+2.14%)
Feb 10, 2023 9.408 9.408 9.408 9.408 313 +0.04(+0.38%)
Feb 09, 2023 9.489 9.623 9.373 9.373 6,767 -0.20(-2.06%)
Feb 08, 2023 9.587 9.587 9.543 9.569 280 +0.08(+0.85%)
Feb 07, 2023 9.543 9.543 9.489 9.489 281 -0.12(-1.21%)
Feb 06, 2023 9.444 9.605 9.444 9.605 1,233 +0.00(+0.00%)
Feb 03, 2023 9.695 9.695 9.587 9.605 3,667 -0.32(-3.25%)
Feb 02, 2023 10.15 10.15 9.802 9.928 3,194 -0.17(-1.68%)
Feb 01, 2023 9.928 10.10 9.919 10.10 6,071 -0.01(-0.09%)
Jan 31, 2023 10.11 10.11 10.11 10.11 340 +0.18(+1.85%)
Jan 30, 2023 9.999 10.08 9.923 9.923 929 -0.05(-0.54%)
Jan 27, 2023 9.910 9.977 9.910 9.977 684 -0.22(-2.15%)
Jan 26, 2023 10.12 10.24 10.07 10.20 3,690 +0.11(+1.11%)
Jan 25, 2023 10.08 10.08 10.08 10.08 105 +0.19(+1.95%)
Jan 24, 2023 9.892 9.892 9.892 9.892 204 +0.17(+1.75%)
Jan 23, 2023 9.766 9.856 9.722 9.722 7,357 -0.05(-0.55%)
Jan 20, 2023 9.928 9.928 9.731 9.775 5,613 -0.11(-1.09%)
Jan 19, 2023 9.757 9.883 9.757 9.883 1,356 +0.08(+0.82%)
Jan 18, 2023 10.02 10.04 9.802 9.802 3,773 -0.06(-0.64%)
Jan 17, 2023 9.829 9.901 9.829 9.865 1,046 +0.00(+0.00%)
Jan 13, 2023 9.838 9.865 9.811 9.865 3,199 -0.04(-0.36%)
Jan 12, 2023 9.811 10.12 9.775 9.901 521,959 +0.01(+0.09%)
Jan 11, 2023 9.632 9.892 9.623 9.892 2,672 +0.34(+3.56%)
Jan 10, 2023 9.417 9.641 9.417 9.552 1,382 +0.16(+1.71%)
Jan 09, 2023 9.373 9.480 9.247 9.391 22,863 +0.04(+0.38%)
Jan 06, 2023 9.310 9.408 9.239 9.355 6,033,448 +0.26(+2.85%)
Jan 05, 2023 8.943 9.131 8.943 9.095 26,954 +0.24(+2.69%)
Jan 04, 2023 8.809 8.862 8.782 8.857 28,946 +0.03(+0.35%)
Jan 03, 2023 9.095 9.104 8.756 8.826 4,530 -0.55(-5.83%)
Dec 30, 2022 9.426 9.471 9.373 9.373 4,280 -0.12(-1.29%)
Dec 29, 2022 9.569 9.569 9.435 9.495 631 -0.11(-1.15%)
Dec 28, 2022 9.578 9.614 9.413 9.605 8,041 +0.30(+3.17%)
Dec 27, 2022 9.399 9.399 9.256 9.310 4,212 -0.32(-3.37%)
Dec 23, 2022 9.659 9.784 9.605 9.634 13,805 +0.08(+0.85%)
Dec 22, 2022 9.603 9.692 9.427 9.553 8,019 +0.09(+0.91%)
Dec 21, 2022 9.417 9.510 9.390 9.467 11,913 +0.01(+0.06%)
Dec 20, 2022 9.390 9.559 9.382 9.461 5,924 +0.36(+3.97%)
Dec 19, 2022 9.053 9.124 9.053 9.100 3,366 +0.09(+1.01%)
Dec 16, 2022 9.116 9.116 9.009 9.009 8,340 +0.00(+0.00%)
Dec 15, 2022 9.195 9.355 9.009 9.009 42,096 -0.17(-1.86%)
Dec 14, 2022 8.885 9.275 8.885 9.180 5,467 +0.15(+1.65%)
Dec 13, 2022 9.337 9.408 8.947 9.031 14,836 -0.25(-2.66%)
Dec 12, 2022 9.257 9.284 8.862 9.277 6,727 -0.25(-2.59%)
Dec 09, 2022 9.452 9.559 9.390 9.523 1,980,661 +0.17(+1.80%)
Dec 08, 2022 9.639 9.683 9.355 9.355 6,113 -0.19(-1.95%)
Dec 07, 2022 9.559 9.594 9.484 9.541 256,461 +0.03(+0.28%)
Dec 06, 2022 9.470 9.577 9.382 9.515 9,170 +0.20(+2.09%)
Dec 05, 2022 9.621 9.648 9.319 9.319 7,464 -0.44(-4.54%)
Dec 02, 2022 9.772 9.816 9.701 9.763 267,294 +0.04(+0.46%)
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.