Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

9.750 -0.120 (-1.22%)
Official Closing Price Updated: 4:15 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 13.64 13.79 13.42 13.65 161,091 +0.20(+1.49%)
Oct 30, 2018 13.09 13.49 13.09 13.45 16,832 +0.33(+2.52%)
Oct 29, 2018 13.90 13.90 13.05 13.12 65,393 -0.34(-2.49%)
Oct 26, 2018 13.21 13.51 13.18 13.46 6,700 +0.32(+2.48%)
Oct 25, 2018 13.17 13.32 13.13 13.13 29,343 +0.19(+1.47%)
Oct 24, 2018 13.37 13.43 12.94 12.94 13,802 -0.34(-2.54%)
Oct 23, 2018 13.13 13.32 13.13 13.28 3,196 -0.18(-1.36%)
Oct 22, 2018 13.35 13.47 13.35 13.46 24,637 +0.38(+2.91%)
Oct 19, 2018 13.12 13.12 13.08 13.08 4,400 +0.02(+0.13%)
Oct 18, 2018 13.28 13.28 13.06 13.06 2,548 -0.25(-1.85%)
Oct 17, 2018 13.04 13.38 12.99 13.31 18,815 +0.29(+2.23%)
Oct 16, 2018 13.00 13.05 12.94 13.02 9,009 +0.12(+0.93%)
Oct 15, 2018 12.77 12.90 12.77 12.90 670 -0.01(-0.08%)
Oct 12, 2018 12.92 12.92 12.83 12.91 2,300 +0.34(+2.70%)
Oct 11, 2018 12.77 12.95 12.47 12.57 64,373 -0.18(-1.41%)
Oct 10, 2018 13.06 13.06 12.64 12.75 25,366 -0.53(-3.99%)
Oct 09, 2018 13.06 13.31 13.06 13.28 75,323 +0.23(+1.76%)
Oct 08, 2018 13.00 13.23 12.87 13.05 36,842 +0.74(+6.01%)
Oct 05, 2018 12.28 12.31 12.19 12.31 3,000 +0.14(+1.15%)
Oct 04, 2018 12.14 12.28 12.00 12.17 11,457 -0.02(-0.19%)
Oct 03, 2018 12.59 12.59 12.10 12.19 13,090 +0.34(+2.89%)
Oct 02, 2018 11.75 11.97 11.70 11.85 138,682 +0.46(+4.01%)
Oct 01, 2018 11.44 11.44 11.30 11.39 2,269 -0.04(-0.33%)
Sep 28, 2018 11.55 11.56 11.40 11.43 8,400 -0.25(-2.14%)
Sep 27, 2018 11.55 11.68 11.55 11.68 13,159 +0.25(+2.20%)
Sep 26, 2018 11.38 11.52 11.31 11.43 7,664 +0.24(+2.13%)
Sep 25, 2018 10.96 11.23 10.96 11.19 7,862 +0.06(+0.58%)
Sep 24, 2018 11.43 11.45 11.05 11.13 9,704 -0.33(-2.92%)
Sep 21, 2018 11.12 11.52 11.12 11.46 49,600 +0.32(+2.87%)
Sep 20, 2018 11.17 11.17 11.07 11.14 1,505 -0.03(-0.27%)
Sep 19, 2018 11.06 11.17 11.06 11.17 2,580 +0.16(+1.45%)
Sep 18, 2018 10.90 11.01 10.90 11.01 3,348 +0.26(+2.42%)
Sep 17, 2018 10.57 10.75 10.55 10.75 2,025 +0.23(+2.19%)
Sep 14, 2018 10.51 10.56 10.42 10.52 5,900 -0.04(-0.38%)
Sep 13, 2018 10.69 10.73 10.55 10.56 4,193 -0.22(-2.04%)
Sep 12, 2018 10.89 10.89 10.72 10.78 3,080 +0.08(+0.75%)
Sep 11, 2018 10.77 10.77 10.63 10.70 16,705 -0.37(-3.34%)
Sep 10, 2018 11.16 11.16 11.00 11.07 2,297 -0.18(-1.60%)
Sep 07, 2018 11.36 11.36 11.13 11.25 35,800 +0.15(+1.35%)
Sep 06, 2018 10.87 11.10 10.83 11.10 4,469 +0.23(+2.12%)
Sep 05, 2018 10.83 10.93 10.78 10.87 9,437 +0.02(+0.18%)
Sep 04, 2018 11.01 11.01 10.83 10.85 13,732 -0.48(-4.24%)
Aug 31, 2018 11.33 11.33 11.33 0 +0.26(+2.35%)
Aug 30, 2018 11.35 11.35 10.95 11.07 12,086 -0.36(-3.15%)
Aug 29, 2018 11.38 11.47 11.27 11.43 28,154 +0.20(+1.80%)
Aug 28, 2018 11.42 11.42 11.21 11.23 4,278 -0.28(-2.45%)
Aug 27, 2018 11.42 11.53 11.36 11.51 19,717 +0.41(+3.69%)
Aug 24, 2018 11.20 11.33 11.06 11.10 11,500 +0.04(+0.36%)
Aug 23, 2018 11.40 11.40 11.06 11.06 6,210 -0.29(-2.55%)
Aug 22, 2018 11.17 11.35 11.17 11.35 4,895 +0.10(+0.88%)
Aug 21, 2018 11.68 11.68 11.25 11.25 3,289 -0.37(-3.18%)
Aug 20, 2018 11.77 11.77 11.60 11.62 3,548 -0.04(-0.34%)
Aug 17, 2018 11.61 11.70 11.55 11.66 14,900 -0.14(-1.19%)
Aug 16, 2018 11.91 12.02 11.77 11.80 7,011 +0.01(+0.08%)
Aug 15, 2018 12.09 12.09 11.76 11.79 15,349 -0.38(-3.12%)
Aug 14, 2018 12.01 12.17 11.89 12.17 7,056 +0.43(+3.66%)
Aug 13, 2018 11.66 11.75 11.60 11.74 9,591 +0.01(+0.09%)
Aug 10, 2018 12.04 12.04 11.73 11.73 6,900 -0.62(-5.02%)
Aug 09, 2018 12.42 12.42 12.23 12.35 11,764 -0.14(-1.12%)
Aug 08, 2018 12.77 12.77 12.49 12.49 19,389 -0.26(-2.04%)
Aug 07, 2018 13.12 13.15 12.72 12.75 45,507 -0.15(-1.19%)
Aug 06, 2018 13.10 13.10 12.90 12.90 15,174 -0.02(-0.12%)
Aug 03, 2018 12.94 12.96 12.90 12.92 11,100 +0.34(+2.70%)
Aug 02, 2018 12.53 12.61 12.52 12.58 3,499 +0.01(+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.