Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.