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

Brazil Alphadex Fund FT (NQ: FBZ )

11.60 -0.10 (-0.85%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 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 (%)
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%)
May 01, 2019 9.616 9.696 9.542 9.542 11,444 -0.10(-1.04%)
Apr 30, 2019 9.583 9.652 9.514 9.643 6,086 +0.09(+0.91%)
Apr 29, 2019 9.629 9.643 9.549 9.556 9,427 +0.03(+0.35%)
Apr 26, 2019 9.596 9.596 9.490 9.522 33,898 +0.04(+0.42%)
Apr 25, 2019 9.348 9.509 9.329 9.482 15,190 +0.18(+1.94%)
Apr 24, 2019 9.516 9.516 9.221 9.301 45,738 -0.25(-2.59%)
Apr 23, 2019 9.435 9.559 9.435 9.549 21,263 +0.13(+1.42%)
Apr 22, 2019 9.375 9.449 9.363 9.415 10,714 +0.00(+0.00%)
Apr 18, 2019 9.295 9.492 9.234 9.415 13,738 +0.12(+1.32%)
Apr 17, 2019 9.529 9.529 9.234 9.292 60,976 -0.17(-1.80%)
Apr 16, 2019 9.479 9.616 9.462 9.462 19,368 -0.03(-0.29%)
Apr 15, 2019 9.516 9.596 9.452 9.489 8,555 +0.05(+0.50%)
Apr 12, 2019 9.556 9.649 9.402 9.442 8,512 -0.23(-2.35%)
Apr 11, 2019 9.757 9.757 9.603 9.670 56,685 -0.13(-1.30%)
Apr 10, 2019 9.770 9.850 9.768 9.797 3,395 +0.06(+0.62%)
Apr 09, 2019 9.797 9.797 9.676 9.737 66,340 -0.14(-1.42%)
Apr 08, 2019 9.897 9.937 9.857 9.877 15,793 +0.01(+0.14%)
Apr 05, 2019 9.837 9.971 9.837 9.864 8,810 +0.05(+0.55%)
Apr 04, 2019 9.743 9.810 9.703 9.810 19,758 +0.16(+1.66%)
Apr 03, 2019 9.790 9.814 9.603 9.649 6,751 -0.09(-0.89%)
Apr 02, 2019 9.798 9.798 9.690 9.737 7,174 -0.07(-0.68%)
Apr 01, 2019 9.777 9.803 9.737 9.803 32,647 +0.24(+2.52%)
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%)
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.