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 (%)
Oct 31, 2019 11.25 11.33 11.22 11.29 23,883 +0.04(+0.40%)
Oct 30, 2019 11.27 11.27 11.16 11.25 8,044 +0.00(+0.03%)
Oct 29, 2019 11.25 11.33 11.23 11.25 13,113 -0.05(-0.42%)
Oct 28, 2019 11.36 11.36 11.29 11.29 1,412 +0.01(+0.12%)
Oct 25, 2019 11.23 11.28 11.21 11.28 2,045 +0.12(+1.10%)
Oct 24, 2019 11.29 11.40 11.13 11.16 14,751 -0.08(-0.67%)
Oct 23, 2019 11.18 11.23 11.17 11.23 27,450 +0.00(+0.00%)
Oct 22, 2019 11.19 11.25 11.19 11.23 4,551 +0.23(+2.12%)
Oct 21, 2019 10.98 11.00 10.95 11.00 1,586 +0.12(+1.07%)
Oct 18, 2019 10.92 10.92 10.88 10.88 876 +0.13(+1.21%)
Oct 17, 2019 10.88 10.88 10.75 10.75 10,779 -0.03(-0.32%)
Oct 16, 2019 10.56 10.79 10.56 10.79 6,002 +0.04(+0.38%)
Oct 15, 2019 10.75 10.75 10.74 10.75 1,855 -0.03(-0.25%)
Oct 14, 2019 10.82 10.82 10.75 10.77 11,975 -0.09(-0.85%)
Oct 11, 2019 10.95 10.95 10.87 10.87 4,820 +0.20(+1.83%)
Oct 10, 2019 10.67 10.67 10.67 232 +0.00(+0.00%)
Oct 09, 2019 10.73 10.73 10.60 10.67 5,618 +0.12(+1.10%)
Oct 08, 2019 10.77 10.77 10.56 10.56 2,958 -0.11(-1.06%)
Oct 07, 2019 10.88 10.88 10.67 10.67 3,283 -0.33(-3.00%)
Oct 04, 2019 10.90 11.02 10.84 11.00 9,933 +0.25(+2.34%)
Oct 03, 2019 10.58 10.75 10.54 10.75 8,202 +0.22(+2.08%)
Oct 02, 2019 10.64 10.64 10.53 10.53 2,760 -0.18(-1.73%)
Oct 01, 2019 10.71 10.77 10.70 10.71 5,459 -0.12(-1.07%)
Sep 30, 2019 10.85 10.85 10.81 10.83 6,012 +0.05(+0.44%)
Sep 27, 2019 10.88 10.88 10.78 10.78 1,753 -0.05(-0.44%)
Sep 26, 2019 10.89 10.89 10.81 10.83 7,421 +0.03(+0.25%)
Sep 25, 2019 10.64 10.82 10.64 10.80 5,555 +0.06(+0.56%)
Sep 24, 2019 10.74 10.74 10.74 10.74 213 -0.01(-0.13%)
Sep 23, 2019 10.90 10.90 10.71 10.76 9,045 -0.14(-1.31%)
Sep 20, 2019 10.83 10.90 10.77 10.90 8,059 +0.08(+0.76%)
Sep 19, 2019 10.93 10.98 10.82 10.82 6,570 -0.12(-1.12%)
Sep 18, 2019 10.97 11.00 10.89 10.94 10,407 -0.05(-0.43%)
Sep 17, 2019 10.90 11.00 10.90 10.99 4,659 +0.15(+1.35%)
Sep 16, 2019 10.70 10.86 10.70 10.84 2,518 -0.00(-0.03%)
Sep 13, 2019 11.11 11.11 10.83 10.84 8,938 -0.26(-2.34%)
Sep 12, 2019 11.10 11.13 11.10 11.10 968 +0.14(+1.24%)
Sep 11, 2019 10.93 10.97 10.91 10.97 5,805 +0.27(+2.55%)
Sep 10, 2019 10.65 10.69 10.54 10.69 4,633 +0.02(+0.17%)
Sep 09, 2019 10.87 10.91 10.66 10.68 88,675 -0.18(-1.67%)
Sep 06, 2019 10.97 10.97 10.84 10.86 1,318,387 -0.01(-0.06%)
Sep 05, 2019 10.95 10.97 10.86 10.86 37,107 +0.09(+0.82%)
Sep 04, 2019 10.78 10.81 10.76 10.78 5,629 +0.25(+2.33%)
Sep 03, 2019 10.61 10.61 10.53 10.53 7,272 -0.33(-3.07%)
Aug 30, 2019 10.84 10.86 10.75 10.86 17,291 +0.28(+2.64%)
Aug 29, 2019 10.45 10.58 10.45 10.58 4,593 +0.20(+1.97%)
Aug 28, 2019 10.28 10.38 10.28 10.38 8,315 +0.12(+1.13%)
Aug 27, 2019 10.31 10.35 10.15 10.26 7,213 +0.05(+0.53%)
Aug 26, 2019 10.46 10.46 10.17 10.21 78,304 -0.26(-2.45%)
Aug 23, 2019 10.78 10.78 10.40 10.46 17,877 -0.32(-3.00%)
Aug 22, 2019 10.89 10.89 10.79 10.79 3,494 -0.15(-1.37%)
Aug 21, 2019 10.92 10.94 10.83 10.94 15,628 +0.21(+1.94%)
Aug 20, 2019 10.57 10.75 10.51 10.73 5,178 +0.07(+0.67%)
Aug 19, 2019 11.01 11.01 10.65 10.66 82,999 -0.23(-2.14%)
Aug 16, 2019 10.86 10.90 10.84 10.89 27,255 +0.12(+1.09%)
Aug 15, 2019 10.82 10.91 10.63 10.78 258,186 -0.14(-1.31%)
Aug 14, 2019 11.18 11.18 10.88 10.92 24,874 -0.44(-3.90%)
Aug 13, 2019 11.44 11.44 11.32 11.36 4,261 +0.20(+1.77%)
Aug 12, 2019 11.22 11.25 11.16 11.16 6,794 -0.37(-3.17%)
Aug 09, 2019 11.59 11.60 11.46 11.53 13,774 -0.00(-0.03%)
Aug 08, 2019 11.31 11.55 11.31 11.53 43,943 +0.44(+3.94%)
Aug 07, 2019 11.01 11.10 11.01 11.10 10,839 +0.05(+0.46%)
Aug 06, 2019 10.97 11.06 10.97 11.05 2,173 +0.13(+1.16%)
Aug 05, 2019 11.16 11.16 10.92 10.92 6,938 -0.48(-4.25%)
Aug 02, 2019 11.42 11.42 11.32 11.40 2,637 -0.12(-1.04%)
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.