Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.01 +0.05 (+0.46%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 10.31 10.42 10.14 10.32 213,104 +0.15(+1.49%)
Oct 30, 2018 9.895 10.20 9.895 10.17 22,266 +0.25(+2.52%)
Oct 29, 2018 10.51 10.51 9.867 9.918 86,507 -0.25(-2.49%)
Oct 26, 2018 9.988 10.22 9.966 10.17 8,863 +0.25(+2.48%)
Oct 25, 2018 9.956 10.07 9.925 9.925 38,817 +0.14(+1.47%)
Oct 24, 2018 10.11 10.15 9.778 9.782 18,258 -0.25(-2.54%)
Oct 23, 2018 9.925 10.07 9.925 10.04 4,227 -0.14(-1.36%)
Oct 22, 2018 10.09 10.18 10.09 10.17 32,591 +0.29(+2.91%)
Oct 19, 2018 9.918 9.918 9.888 9.888 5,820 +0.01(+0.13%)
Oct 18, 2018 10.04 10.04 9.875 9.875 3,370 -0.19(-1.85%)
Oct 17, 2018 9.857 10.11 9.816 10.06 24,890 +0.22(+2.23%)
Oct 16, 2018 9.827 9.865 9.782 9.842 11,917 +0.09(+0.93%)
Oct 15, 2018 9.654 9.751 9.654 9.751 886 -0.01(-0.08%)
Oct 12, 2018 9.767 9.767 9.699 9.759 3,042 +0.26(+2.70%)
Oct 11, 2018 9.653 9.786 9.426 9.502 85,157 -0.14(-1.41%)
Oct 10, 2018 9.872 9.872 9.555 9.638 33,556 -0.40(-3.99%)
Oct 09, 2018 9.869 10.06 9.869 10.04 99,643 +0.17(+1.76%)
Oct 08, 2018 9.827 10.00 9.729 9.865 48,737 +0.56(+6.01%)
Oct 05, 2018 9.283 9.305 9.215 9.305 3,968 +0.11(+1.15%)
Oct 04, 2018 9.177 9.283 9.071 9.200 15,156 -0.02(-0.19%)
Oct 03, 2018 9.517 9.517 9.147 9.217 17,316 +0.26(+2.89%)
Oct 02, 2018 8.882 9.048 8.844 8.958 183,459 +0.35(+4.01%)
Oct 01, 2018 8.648 8.648 8.542 8.612 3,001 -0.03(-0.33%)
Sep 28, 2018 8.735 8.738 8.618 8.640 11,112 -0.19(-2.14%)
Sep 27, 2018 8.732 8.832 8.732 8.829 17,407 +0.19(+2.20%)
Sep 26, 2018 8.602 8.710 8.551 8.639 10,138 +0.18(+2.13%)
Sep 25, 2018 8.285 8.489 8.285 8.459 10,400 +0.05(+0.58%)
Sep 24, 2018 8.640 8.655 8.353 8.410 12,837 -0.25(-2.92%)
Sep 21, 2018 8.406 8.708 8.406 8.663 65,614 +0.24(+2.87%)
Sep 20, 2018 8.444 8.444 8.371 8.421 1,990 -0.02(-0.27%)
Sep 19, 2018 8.360 8.444 8.360 8.444 3,413 +0.12(+1.45%)
Sep 18, 2018 8.240 8.323 8.240 8.323 4,429 +0.20(+2.42%)
Sep 17, 2018 7.990 8.126 7.978 8.126 2,678 +0.17(+2.19%)
Sep 14, 2018 7.945 7.983 7.877 7.952 7,804 +0.07(+0.85%)
Sep 13, 2018 7.983 8.015 7.878 7.886 5,615 -0.16(-2.04%)
Sep 12, 2018 8.132 8.132 8.005 8.050 4,124 +0.06(+0.75%)
Sep 11, 2018 8.042 8.042 7.938 7.990 22,370 -0.28(-3.34%)
Sep 10, 2018 8.334 8.334 8.214 8.266 3,076 -0.13(-1.60%)
Sep 07, 2018 8.479 8.479 8.311 8.401 47,942 +0.11(+1.35%)
Sep 06, 2018 8.117 8.289 8.087 8.289 5,984 +0.17(+2.12%)
Sep 05, 2018 8.087 8.162 8.049 8.117 12,637 +0.01(+0.18%)
Sep 04, 2018 8.222 8.222 8.084 8.102 18,389 -0.36(-4.24%)
Aug 31, 2018 8.460 8.460 8.460 0 +0.19(+2.35%)
Aug 30, 2018 8.475 8.475 8.177 8.266 16,185 -0.27(-3.15%)
Aug 29, 2018 8.498 8.564 8.416 8.535 37,702 +0.15(+1.80%)
Aug 28, 2018 8.528 8.528 8.373 8.384 5,728 -0.21(-2.45%)
Aug 27, 2018 8.528 8.610 8.483 8.595 26,404 +0.31(+3.69%)
Aug 24, 2018 8.363 8.460 8.259 8.289 15,400 +0.03(+0.36%)
Aug 23, 2018 8.513 8.513 8.259 8.259 8,316 -0.22(-2.55%)
Aug 22, 2018 8.341 8.475 8.341 8.475 6,555 +0.07(+0.88%)
Aug 21, 2018 8.722 8.722 8.402 8.402 4,404 -0.28(-3.18%)
Aug 20, 2018 8.789 8.789 8.661 8.677 4,751 -0.03(-0.34%)
Aug 17, 2018 8.666 8.737 8.625 8.707 19,953 -0.10(-1.19%)
Aug 16, 2018 8.894 8.976 8.789 8.811 9,388 +0.01(+0.08%)
Aug 15, 2018 9.028 9.028 8.782 8.804 20,554 -0.28(-3.12%)
Aug 14, 2018 8.965 9.088 8.879 9.088 9,449 +0.32(+3.66%)
Aug 13, 2018 8.707 8.774 8.663 8.767 12,843 +0.01(+0.09%)
Aug 10, 2018 8.991 8.991 8.759 8.759 9,240 -0.46(-5.02%)
Aug 09, 2018 9.274 9.274 9.132 9.222 15,753 -0.10(-1.12%)
Aug 08, 2018 9.536 9.536 9.327 9.327 25,965 -0.19(-2.04%)
Aug 07, 2018 9.797 9.820 9.497 9.521 60,941 -0.11(-1.19%)
Aug 06, 2018 9.782 9.782 9.636 9.636 20,320 -0.01(-0.12%)
Aug 03, 2018 9.663 9.678 9.633 9.648 14,864 +0.25(+2.70%)
Aug 02, 2018 9.357 9.416 9.349 9.394 4,685 +0.00(+0.05%)
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.