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 (%)
Oct 31, 2017 8.780 8.819 8.754 8.802 16,876 +0.02(+0.19%)
Oct 30, 2017 8.897 8.943 8.774 8.786 27,347 -0.28(-3.07%)
Oct 27, 2017 9.053 9.075 8.986 9.064 12,197 +0.12(+1.31%)
Oct 26, 2017 9.013 9.013 8.947 8.947 12,554 -0.19(-2.10%)
Oct 25, 2017 9.237 9.237 9.053 9.139 2,009 +0.00(+0.03%)
Oct 24, 2017 9.159 9.164 9.053 9.136 12,863 -0.07(-0.73%)
Oct 23, 2017 9.337 9.337 9.203 9.203 6,634 -0.19(-2.02%)
Oct 20, 2017 9.415 9.415 9.381 9.392 2,415 +0.06(+0.60%)
Oct 19, 2017 9.276 9.348 9.253 9.337 14,167 -0.06(-0.63%)
Oct 18, 2017 9.337 9.396 9.320 9.396 2,248 +0.11(+1.17%)
Oct 17, 2017 9.420 9.420 9.287 9.287 2,839 -0.17(-1.75%)
Oct 16, 2017 9.582 9.604 9.452 9.452 5,397 -0.11(-1.12%)
Oct 13, 2017 9.571 9.571 9.521 9.560 1,165 +0.07(+0.76%)
Oct 12, 2017 9.532 9.532 9.478 9.487 5,036 -0.04(-0.47%)
Oct 11, 2017 9.604 9.604 9.509 9.532 9,397 +0.02(+0.18%)
Oct 10, 2017 9.532 9.554 9.476 9.515 8,853 +0.13(+1.42%)
Oct 09, 2017 9.387 9.387 9.353 9.381 2,854 -0.13(-1.35%)
Oct 06, 2017 9.454 9.526 9.392 9.509 21,215 -0.11(-1.11%)
Oct 05, 2017 9.777 9.799 9.616 9.616 7,338 -0.01(-0.11%)
Oct 04, 2017 9.587 9.671 9.587 9.626 20,385 +0.06(+0.64%)
Oct 03, 2017 9.459 9.571 9.459 9.565 29,585 +0.24(+2.63%)
Oct 02, 2017 9.267 9.320 9.264 9.320 35,045 +0.09(+0.97%)
Sep 29, 2017 9.142 9.239 9.142 9.231 18,252 +0.19(+2.16%)
Sep 28, 2017 9.019 9.086 9.019 9.036 16,903 +0.04(+0.50%)
Sep 27, 2017 9.164 9.198 8.953 8.992 26,762 -0.29(-3.12%)
Sep 26, 2017 9.331 9.331 9.259 9.281 45,894 -0.02(-0.24%)
Sep 25, 2017 9.415 9.431 9.303 9.303 10,582 -0.26(-2.68%)
Sep 22, 2017 9.582 9.604 9.543 9.560 5,429 +0.00(+0.00%)
Sep 21, 2017 9.615 9.615 9.521 9.560 26,013 -0.13(-1.36%)
Sep 20, 2017 9.788 9.788 9.584 9.691 57,847 +0.03(+0.28%)
Sep 19, 2017 9.696 9.701 9.664 9.664 4,159 -0.01(-0.11%)
Sep 18, 2017 9.739 9.750 9.664 9.675 16,216 -0.08(-0.83%)
Sep 15, 2017 9.672 9.777 9.672 9.755 6,787 +0.11(+1.17%)
Sep 14, 2017 9.530 9.643 9.525 9.643 13,663 +0.16(+1.70%)
Sep 13, 2017 9.450 9.524 9.430 9.482 17,782 -0.05(-0.56%)
Sep 12, 2017 9.578 9.643 9.500 9.535 15,188 -0.13(-1.39%)
Sep 11, 2017 9.729 9.766 9.669 9.669 11,166 +0.09(+0.90%)
Sep 08, 2017 9.648 9.648 9.584 9.584 23,458 -0.05(-0.56%)
Sep 07, 2017 9.637 9.648 9.600 9.637 28,317 +0.11(+1.18%)
Sep 06, 2017 9.471 9.533 9.444 9.525 7,802 +0.17(+1.84%)
Sep 05, 2017 9.401 9.444 9.303 9.353 106,884 +0.23(+2.53%)
Sep 01, 2017 9.154 9.170 9.096 9.122 3,503 +0.09(+1.02%)
Aug 31, 2017 9.009 9.030 8.967 9.030 5,249 +0.12(+1.31%)
Aug 30, 2017 8.929 8.929 8.868 8.913 8,527 +0.01(+0.06%)
Aug 29, 2017 8.875 8.930 8.875 8.908 15,119 -0.01(-0.12%)
Aug 28, 2017 8.956 8.985 8.908 8.918 2,750 +0.01(+0.12%)
Aug 25, 2017 8.924 8.993 8.908 8.908 3,496 -0.01(-0.06%)
Aug 24, 2017 8.875 8.932 8.849 8.913 5,969 +0.12(+1.40%)
Aug 23, 2017 8.768 8.817 8.761 8.789 13,634 +0.08(+0.92%)
Aug 22, 2017 8.666 8.763 8.666 8.709 13,343 +0.18(+2.14%)
Aug 21, 2017 8.634 8.634 8.527 8.527 18,552 -0.03(-0.31%)
Aug 18, 2017 8.451 8.553 8.429 8.553 492,118 +0.09(+1.08%)
Aug 17, 2017 8.612 8.612 8.443 8.462 7,297 -0.18(-2.11%)
Aug 16, 2017 8.569 8.645 8.543 8.645 12,333 +0.18(+2.09%)
Aug 15, 2017 8.478 8.494 8.441 8.468 13,028 +0.06(+0.70%)
Aug 14, 2017 8.392 8.553 8.392 8.408 13,689 +0.02(+0.26%)
Aug 11, 2017 8.312 8.438 8.312 8.387 63,265 +0.07(+0.84%)
Aug 10, 2017 8.457 8.457 8.317 8.317 22,260 -0.17(-2.02%)
Aug 09, 2017 8.494 8.510 8.441 8.489 18,412 -0.10(-1.19%)
Aug 08, 2017 8.553 8.634 8.553 8.591 64,362 -0.02(-0.25%)
Aug 07, 2017 8.489 8.612 8.489 8.612 7,420 +0.13(+1.58%)
Aug 04, 2017 8.468 8.489 8.446 8.478 42,325 +0.01(+0.13%)
Aug 03, 2017 8.478 8.478 8.441 8.468 10,771 +0.01(+0.06%)
Aug 02, 2017 8.349 8.484 8.349 8.462 168,250 +0.09(+1.09%)
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.