Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.60 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 11.54 11.57 11.30 11.30 35,908 -0.14(-1.24%)
Jul 30, 2019 11.34 11.44 11.34 11.44 8,494 +0.08(+0.71%)
Jul 29, 2019 11.38 11.38 11.30 11.36 36,626 -0.01(-0.12%)
Jul 26, 2019 11.34 11.41 11.34 11.38 2,958 +0.13(+1.14%)
Jul 25, 2019 11.36 11.36 11.24 11.25 7,577 -0.17(-1.45%)
Jul 24, 2019 11.49 11.51 11.41 11.41 7,851 -0.01(-0.09%)
Jul 23, 2019 11.52 11.52 11.42 11.42 7,330 -0.12(-1.08%)
Jul 22, 2019 11.61 11.61 11.54 11.55 13,738 +0.06(+0.50%)
Jul 19, 2019 11.61 11.64 11.49 11.49 7,988 -0.18(-1.56%)
Jul 18, 2019 11.54 11.67 11.52 11.67 3,380 +0.23(+2.00%)
Jul 17, 2019 11.46 11.50 11.44 11.44 6,203 -0.01(-0.11%)
Jul 16, 2019 11.52 11.52 11.44 11.46 12,075 -0.02(-0.22%)
Jul 15, 2019 11.56 11.56 11.46 11.48 15,298 -0.04(-0.31%)
Jul 12, 2019 11.64 11.67 11.51 11.52 11,983 -0.11(-0.99%)
Jul 11, 2019 11.71 11.72 11.57 11.63 22,534 -0.05(-0.46%)
Jul 10, 2019 11.54 11.69 11.54 11.69 51,716 +0.36(+3.16%)
Jul 09, 2019 11.32 11.39 11.32 11.33 40,283 +0.04(+0.36%)
Jul 08, 2019 11.23 11.34 11.22 11.29 11,740 +0.12(+1.09%)
Jul 05, 2019 10.97 11.17 10.97 11.17 19,972 +0.47(+4.42%)
Jul 03, 2019 10.71 10.71 10.63 10.69 57,698 +0.06(+0.57%)
Jul 02, 2019 10.61 10.63 10.54 10.63 43,075 +0.04(+0.38%)
Jul 01, 2019 10.92 10.92 10.59 10.59 10,190 -0.07(-0.63%)
Jun 28, 2019 10.72 10.72 10.65 10.66 3,402 +0.05(+0.45%)
Jun 27, 2019 10.50 10.63 10.41 10.61 7,255 +0.11(+1.03%)
Jun 26, 2019 10.67 10.67 10.47 10.50 37,860 +0.03(+0.32%)
Jun 25, 2019 10.73 10.73 10.46 10.47 17,637 -0.24(-2.27%)
Jun 24, 2019 10.81 10.81 10.69 10.71 15,911 -0.03(-0.30%)
Jun 21, 2019 10.76 10.79 10.72 10.75 12,279 +0.01(+0.11%)
Jun 20, 2019 10.77 10.83 10.73 10.73 30,267 +0.20(+1.89%)
Jun 19, 2019 10.47 10.53 10.36 10.53 4,174 +0.14(+1.33%)
Jun 18, 2019 10.35 10.44 10.35 10.40 7,104 +0.20(+1.92%)
Jun 17, 2019 10.23 10.27 10.17 10.20 5,975 +0.00(+0.03%)
Jun 14, 2019 10.34 10.36 10.14 10.20 35,358 -0.23(-2.21%)
Jun 13, 2019 10.45 10.53 10.42 10.43 10,974 +0.07(+0.71%)
Jun 12, 2019 10.44 10.48 10.35 10.35 6,228 -0.15(-1.40%)
Jun 11, 2019 10.40 10.50 10.37 10.50 9,994 +0.17(+1.69%)
Jun 10, 2019 10.36 10.36 10.25 10.33 19,758 +0.01(+0.06%)
Jun 07, 2019 10.36 10.39 10.32 10.32 3,434 +0.09(+0.92%)
Jun 06, 2019 10.20 10.23 10.19 10.23 7,783 +0.14(+1.40%)
Jun 05, 2019 10.27 10.27 10.06 10.08 9,428 -0.23(-2.27%)
Jun 04, 2019 10.08 10.32 10.08 10.32 12,893 +0.22(+2.22%)
Jun 03, 2019 10.16 10.19 10.04 10.09 32,874 +0.03(+0.33%)
May 31, 2019 9.998 10.10 9.998 10.06 12,096 +0.17(+1.75%)
May 30, 2019 9.837 9.978 9.837 9.888 16,846 +0.07(+0.76%)
May 29, 2019 9.830 9.837 9.735 9.813 17,046 +0.11(+1.13%)
May 28, 2019 9.667 9.704 9.536 9.704 11,999 +0.24(+2.55%)
May 24, 2019 9.469 9.475 9.408 9.462 20,010 +0.05(+0.50%)
May 23, 2019 9.395 9.522 9.395 9.415 45,451 -0.03(-0.35%)
May 22, 2019 9.509 9.522 9.449 9.449 5,078 +0.14(+1.55%)
May 21, 2019 9.174 9.308 9.174 9.305 22,288 +0.28(+3.16%)
May 20, 2019 8.886 9.020 8.886 9.020 27,785 +0.25(+2.82%)
May 17, 2019 8.899 8.946 8.752 8.772 18,666 -0.19(-2.09%)
May 16, 2019 9.047 9.107 8.960 8.960 56,502 -0.28(-2.99%)
May 15, 2019 9.127 9.236 9.127 9.236 10,528 -0.09(-0.91%)
May 14, 2019 9.315 9.321 9.311 9.321 1,378 +0.03(+0.36%)
May 13, 2019 9.355 9.402 9.274 9.288 139,690 -0.33(-3.41%)
May 10, 2019 9.623 9.653 9.469 9.616 5,824 -0.03(-0.28%)
May 09, 2019 9.542 9.663 9.502 9.643 6,619 -0.11(-1.10%)
May 08, 2019 9.703 9.773 9.703 9.750 8,501 +0.29(+3.07%)
May 07, 2019 9.473 9.473 9.408 9.460 5,240 -0.12(-1.21%)
May 06, 2019 9.469 9.589 9.469 9.576 12,045 -0.09(-0.90%)
May 03, 2019 9.603 9.703 9.603 9.663 9,109 +0.18(+1.87%)
May 02, 2019 9.472 9.486 9.472 9.486 1,626 -0.06(-0.60%)
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.