Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Alphadex Fund FT (NQ: FBZ )

11.68 +0.08 (+0.69%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 9.596 9.690 9.526 9.562 129,025 +0.10(+1.06%)
Mar 28, 2019 9.167 9.541 9.167 9.462 270,223 +0.21(+2.24%)
Mar 27, 2019 9.629 9.629 9.254 9.254 13,850 -0.53(-5.41%)
Mar 26, 2019 9.776 9.827 9.711 9.783 6,829 +0.12(+1.25%)
Mar 25, 2019 9.549 9.763 9.549 9.663 3,975 +0.14(+1.48%)
Mar 22, 2019 9.837 9.848 9.522 9.522 9,856 -0.61(-6.01%)
Mar 21, 2019 10.47 10.47 9.991 10.13 37,412 -0.36(-3.42%)
Mar 20, 2019 10.48 10.65 10.32 10.49 12,936 -0.04(-0.38%)
Mar 19, 2019 10.50 10.66 10.47 10.53 498,758 +0.11(+1.02%)
Mar 18, 2019 10.33 10.42 10.29 10.42 75,792 +0.23(+2.29%)
Mar 15, 2019 10.24 10.26 10.19 10.19 8,097 +0.09(+0.92%)
Mar 14, 2019 10.23 10.23 10.10 10.10 6,738 -0.05(-0.46%)
Mar 13, 2019 10.07 10.14 10.07 10.14 19,720 +0.05(+0.53%)
Mar 12, 2019 10.12 10.15 10.09 10.09 7,955 +0.07(+0.67%)
Mar 11, 2019 9.890 10.04 9.890 10.02 37,572 +0.27(+2.80%)
Mar 08, 2019 9.650 9.770 9.650 9.750 7,197 +0.09(+0.97%)
Mar 07, 2019 9.743 9.743 9.470 9.656 128,729 -0.12(-1.23%)
Mar 06, 2019 10.12 10.12 9.770 9.776 23,127 -0.31(-3.04%)
Mar 05, 2019 9.983 10.13 9.983 10.08 36,120 +0.10(+1.00%)
Mar 04, 2019 10.01 10.06 9.976 9.983 180,768 -0.02(-0.20%)
Mar 01, 2019 10.14 10.14 10.00 10.00 61,931 -0.18(-1.81%)
Feb 28, 2019 10.32 10.32 10.14 10.19 2,841 -0.16(-1.51%)
Feb 27, 2019 10.31 10.41 10.29 10.34 4,443 -0.03(-0.26%)
Feb 26, 2019 10.28 10.37 10.28 10.37 27,234 +0.04(+0.39%)
Feb 25, 2019 10.49 10.49 10.33 10.33 19,629 -0.06(-0.58%)
Feb 22, 2019 10.23 10.42 10.23 10.39 35,089 +0.22(+2.16%)
Feb 21, 2019 10.14 10.17 10.04 10.17 43,330 -0.05(-0.46%)
Feb 20, 2019 10.38 10.40 10.22 10.22 5,470 -0.17(-1.67%)
Feb 19, 2019 10.35 10.48 10.35 10.39 18,666 -0.03(-0.26%)
Feb 15, 2019 10.44 10.44 10.28 10.42 31,940 +0.05(+0.51%)
Feb 14, 2019 10.06 10.40 10.04 10.36 78,934 +0.22(+2.17%)
Feb 13, 2019 10.18 10.20 10.06 10.14 18,007 -0.08(-0.78%)
Feb 12, 2019 10.15 10.32 10.14 10.22 7,140 +0.24(+2.40%)
Feb 11, 2019 10.07 10.07 9.903 9.983 35,287 -0.07(-0.73%)
Feb 08, 2019 10.03 10.12 9.910 10.06 11,546 -0.08(-0.79%)
Feb 07, 2019 10.04 10.14 10.00 10.14 51,129 -0.03(-0.33%)
Feb 06, 2019 10.35 10.38 10.17 10.17 39,329 -0.45(-4.21%)
Feb 05, 2019 10.58 10.66 10.52 10.62 63,664 -0.02(-0.19%)
Feb 04, 2019 10.50 10.65 10.50 10.64 62,000 +0.07(+0.63%)
Feb 01, 2019 10.58 10.64 10.52 10.57 67,929 -0.04(-0.38%)
Jan 31, 2019 10.69 10.71 10.54 10.61 66,509 +0.12(+1.14%)
Jan 30, 2019 10.30 10.53 10.23 10.49 91,595 +0.25(+2.48%)
Jan 29, 2019 10.27 10.27 10.18 10.24 239,878 +0.19(+1.93%)
Jan 28, 2019 9.956 10.08 9.956 10.04 72,808 -0.07(-0.72%)
Jan 25, 2019 10.18 10.18 10.08 10.12 41,237 +0.09(+0.93%)
Jan 24, 2019 9.973 10.08 9.970 10.02 35,573 +0.14(+1.42%)
Jan 23, 2019 9.836 9.883 9.748 9.883 5,990 +0.23(+2.42%)
Jan 22, 2019 9.870 9.870 9.596 9.650 78,465 -0.24(-2.43%)
Jan 18, 2019 9.970 9.990 9.856 9.890 27,291 -0.03(-0.34%)
Jan 17, 2019 9.763 9.956 9.740 9.923 35,645 +0.10(+1.02%)
Jan 16, 2019 9.830 9.883 9.730 9.823 60,050 -0.02(-0.20%)
Jan 15, 2019 9.923 9.970 9.783 9.843 99,532 -0.06(-0.61%)
Jan 14, 2019 9.810 9.970 9.791 9.903 21,276 +0.03(+0.27%)
Jan 11, 2019 9.756 9.876 9.756 9.876 47,685 +0.12(+1.23%)
Jan 10, 2019 9.823 9.856 9.696 9.756 17,145 +0.00(+0.00%)
Jan 09, 2019 9.736 9.823 9.736 9.756 14,110 +0.23(+2.45%)
Jan 08, 2019 9.510 9.643 9.476 9.523 113,960 +0.05(+0.56%)
Jan 07, 2019 9.630 9.630 9.416 9.470 32,567 -0.14(-1.46%)
Jan 04, 2019 9.336 9.636 9.330 9.610 17,544 +0.17(+1.84%)
Jan 03, 2019 9.416 9.510 9.316 9.436 108,427 +0.12(+1.32%)
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.