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 (%)
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.