Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.15 +0.01 (+0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 5.038 5.038 4.901 4.906 9,982 -0.15(-3.02%)
Nov 27, 2015 5.135 5.135 5.058 5.058 981 -0.17(-3.30%)
Nov 25, 2015 5.251 5.231 5.231 5.231 1,770 -0.08(-1.54%)
Nov 23, 2015 5.394 5.313 5.313 5.313 1,573 -0.21(-3.72%)
Nov 20, 2015 5.394 5.518 5.394 5.518 5,016 +0.16(+2.95%)
Nov 19, 2015 5.368 5.368 5.360 5.360 2,059 +0.12(+2.22%)
Nov 18, 2015 5.241 5.244 5.241 5.244 895 +0.15(+2.94%)
Nov 17, 2015 5.089 5.094 5.079 5.094 5,114 +0.01(+0.10%)
Nov 16, 2015 5.023 5.089 5.023 5.089 1,475 +0.06(+1.11%)
Nov 13, 2015 5.046 5.046 5.033 5.033 790 -0.12(-2.37%)
Nov 12, 2015 5.112 5.155 5.112 5.155 786 +0.17(+3.48%)
Nov 10, 2015 4.982 4.982 4.982 4.982 196 -0.08(-1.61%)
Nov 09, 2015 5.058 5.099 5.030 5.063 8,643 -0.12(-2.34%)
Nov 06, 2015 5.150 5.185 5.033 5.185 15,345 -0.06(-1.17%)
Nov 05, 2015 5.135 5.246 5.135 5.246 34,510 +0.39(+8.06%)
Nov 02, 2015 4.824 4.855 4.855 4.855 19,277 +0.07(+1.38%)
Oct 30, 2015 4.760 4.789 4.760 4.789 2,753 +0.02(+0.32%)
Oct 28, 2015 4.906 4.774 4.774 4.774 1,376 -0.07(-1.44%)
Oct 27, 2015 4.843 4.843 4.843 4.843 395 -0.07(-1.48%)
Oct 23, 2015 4.931 4.916 4.916 4.916 4,917 +0.01(+0.10%)
Oct 22, 2015 4.887 4.917 4.887 4.911 2,370 +0.07(+1.47%)
Oct 21, 2015 4.840 4.840 4.840 4.840 393 -0.08(-1.65%)
Oct 15, 2015 4.957 4.921 4.921 4.921 393 -0.00(-0.02%)
Oct 14, 2015 4.926 4.926 4.922 4.922 1,575 +0.04(+0.75%)
Oct 13, 2015 5.012 5.012 4.885 4.885 393 -0.04(-0.72%)
Oct 07, 2015 4.921 4.921 4.921 4.921 786 +0.02(+0.31%)
Oct 06, 2015 4.901 4.906 4.901 4.906 2,755 +0.17(+3.54%)
Oct 05, 2015 4.738 4.738 4.738 4.738 415 +0.04(+0.76%)
Oct 02, 2015 4.702 4.702 4.702 4.702 198 +0.24(+5.47%)
Oct 01, 2015 4.555 4.555 4.458 4.458 714 +0.09(+2.10%)
Sep 29, 2015 4.291 4.367 4.367 4.367 47 -0.17(-3.81%)
Sep 25, 2015 4.540 4.540 4.540 4.540 66 +0.06(+1.36%)
Sep 24, 2015 4.214 4.479 4.214 4.479 3,385 +0.09(+1.97%)
Sep 23, 2015 4.397 4.402 4.392 4.392 3,953 -0.05(-1.10%)
Sep 22, 2015 4.547 4.547 4.441 4.441 921 -0.23(-4.86%)
Sep 21, 2015 4.668 4.668 4.668 4.668 536 -0.11(-2.22%)
Sep 18, 2015 4.900 4.911 4.774 4.774 4,280 -0.25(-5.02%)
Sep 17, 2015 4.971 5.027 4.971 5.027 1,486 +0.17(+3.53%)
Sep 15, 2015 4.855 4.855 4.855 4.855 792 +0.11(+2.34%)
Sep 10, 2015 4.678 4.744 4.744 4.744 1 -0.13(-2.59%)
Sep 09, 2015 4.870 4.870 4.870 4.870 6,144 +0.08(+1.65%)
Sep 08, 2015 4.791 4.791 4.791 4.791 863 +0.04(+0.82%)
Sep 04, 2015 4.754 4.752 4.752 4.752 198 -0.06(-1.30%)
Sep 02, 2015 4.880 4.815 4.815 4.815 1,387 -0.03(-0.52%)
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.