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 (%)
Mar 31, 2017 8.043 8.211 7.992 8.159 42,570 +0.10(+1.23%)
Mar 30, 2017 8.128 8.190 8.060 8.060 15,247 -0.17(-2.03%)
Mar 29, 2017 8.055 8.227 8.055 8.227 21,189 +0.13(+1.61%)
Mar 28, 2017 8.024 8.107 8.008 8.096 17,170 -0.02(-0.19%)
Mar 27, 2017 8.034 8.114 7.966 8.112 38,241 -0.02(-0.26%)
Mar 24, 2017 8.039 8.133 8.039 8.133 32,807 +0.09(+1.17%)
Mar 23, 2017 8.029 8.117 7.961 8.039 66,238 -0.08(-1.04%)
Mar 22, 2017 8.020 8.149 7.992 8.123 28,904 +0.04(+0.45%)
Mar 21, 2017 8.295 8.326 8.066 8.087 92,941 -0.32(-3.76%)
Mar 20, 2017 8.258 8.414 8.258 8.403 87,330 +0.09(+1.03%)
Mar 17, 2017 8.422 8.422 8.224 8.318 57,991 -0.08(-0.90%)
Mar 16, 2017 8.450 8.487 8.377 8.393 16,776 -0.03(-0.31%)
Mar 15, 2017 8.139 8.486 8.062 8.419 40,225 +0.24(+2.92%)
Mar 14, 2017 8.232 8.258 8.113 8.180 85,827 -0.11(-1.31%)
Mar 13, 2017 8.134 8.289 8.134 8.289 15,298 +0.13(+1.59%)
Mar 10, 2017 8.170 8.170 8.066 8.160 34,891 +0.15(+1.90%)
Mar 09, 2017 8.154 8.175 7.978 8.008 22,528 -0.12(-1.52%)
Mar 08, 2017 8.377 8.377 8.123 8.131 105,945 -0.31(-3.72%)
Mar 07, 2017 8.540 8.564 8.445 8.445 28,927 -0.01(-0.11%)
Mar 06, 2017 8.512 8.592 8.451 8.454 43,005 -0.07(-0.86%)
Mar 03, 2017 8.398 8.583 8.377 8.528 28,321 +0.20(+2.43%)
Mar 02, 2017 8.538 8.538 8.326 8.326 42,729 -0.29(-3.31%)
Mar 01, 2017 8.580 8.652 8.463 8.611 396,502 +0.25(+2.98%)
Feb 28, 2017 8.559 8.559 8.360 8.362 23,244 -0.18(-2.12%)
Feb 27, 2017 8.502 8.548 8.464 8.543 32,089 +0.08(+0.98%)
Feb 24, 2017 8.523 8.547 8.388 8.460 200,590 -0.18(-2.04%)
Feb 23, 2017 8.849 8.947 8.626 8.637 48,271 -0.17(-1.94%)
Feb 22, 2017 8.849 8.849 8.746 8.807 31,888 -0.04(-0.41%)
Feb 21, 2017 8.759 8.844 8.759 8.844 36,483 +0.22(+2.59%)
Feb 17, 2017 8.621 8.621 8.621 0 -0.01(-0.12%)
Feb 16, 2017 8.813 8.826 8.609 8.631 155,946 -0.11(-1.30%)
Feb 15, 2017 8.569 8.786 8.569 8.745 98,456 +0.22(+2.62%)
Feb 14, 2017 8.543 8.569 8.357 8.523 35,839 +0.05(+0.55%)
Feb 13, 2017 8.533 8.541 8.457 8.476 46,122 +0.05(+0.62%)
Feb 10, 2017 8.263 8.447 8.263 8.424 72,035 +0.24(+2.91%)
Feb 09, 2017 8.208 8.211 8.154 8.186 11,091 +0.01(+0.13%)
Feb 08, 2017 8.131 8.243 8.108 8.175 14,031 +0.07(+0.90%)
Feb 07, 2017 8.167 8.184 8.072 8.103 52,839 +0.00(+0.00%)
Feb 06, 2017 8.232 8.234 8.082 8.103 34,569 -0.15(-1.82%)
Feb 03, 2017 8.294 8.351 8.212 8.253 276,483 -0.02(-0.19%)
Feb 02, 2017 8.243 8.274 8.186 8.268 319,312 +0.09(+1.14%)
Feb 01, 2017 8.211 8.211 8.062 8.175 64,079 +0.13(+1.61%)
Jan 31, 2017 8.186 8.186 8.009 8.046 33,236 +0.00(+0.00%)
Jan 30, 2017 8.206 8.206 8.009 8.046 178,672 -0.16(-1.96%)
Jan 27, 2017 8.167 8.247 8.167 8.206 106,487 +0.02(+0.19%)
Jan 26, 2017 8.279 8.279 8.040 8.191 268,290 +0.03(+0.38%)
Jan 25, 2017 8.149 8.227 8.134 8.160 37,835 +0.04(+0.45%)
Jan 24, 2017 8.186 8.222 8.077 8.123 74,345 +0.03(+0.32%)
Jan 23, 2017 7.906 8.165 7.906 8.097 115,331 +0.22(+2.83%)
Jan 20, 2017 7.784 7.875 7.760 7.875 28,838 +0.13(+1.74%)
Jan 19, 2017 7.766 7.783 7.679 7.740 24,415 +0.05(+0.61%)
Jan 18, 2017 7.740 7.811 7.659 7.693 74,043 -0.11(-1.46%)
Jan 17, 2017 7.875 7.875 7.652 7.807 36,631 +0.12(+1.55%)
Jan 13, 2017 7.688 7.688 7.688 0 -0.11(-1.46%)
Jan 12, 2017 7.802 7.841 7.761 7.802 11,888 +0.17(+2.24%)
Jan 11, 2017 7.595 7.636 7.388 7.631 71,116 +0.13(+1.73%)
Jan 10, 2017 7.595 7.595 7.478 7.501 192,995 +0.03(+0.42%)
Jan 09, 2017 7.543 7.553 7.468 7.470 30,100 +0.03(+0.35%)
Jan 06, 2017 7.439 7.475 7.388 7.444 30,048 -0.08(-1.03%)
Jan 05, 2017 7.460 7.547 7.460 7.522 21,057 +0.07(+0.97%)
Jan 04, 2017 7.412 7.492 7.403 7.449 15,542 +0.18(+2.45%)
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.