Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.11 -0.03 (-0.25%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 10.79 10.81 10.64 10.71 65,876 +0.12(+1.14%)
Jan 30, 2019 10.40 10.63 10.32 10.59 90,723 +0.26(+2.48%)
Jan 29, 2019 10.37 10.37 10.28 10.33 237,596 +0.20(+1.93%)
Jan 28, 2019 10.05 10.18 10.05 10.14 72,116 -0.07(-0.73%)
Jan 25, 2019 10.28 10.28 10.18 10.21 40,845 +0.09(+0.93%)
Jan 24, 2019 10.07 10.17 10.07 10.12 35,235 +0.14(+1.42%)
Jan 23, 2019 9.931 9.978 9.842 9.978 5,933 +0.24(+2.42%)
Jan 22, 2019 9.964 9.964 9.688 9.742 77,718 -0.24(-2.43%)
Jan 18, 2019 10.07 10.09 9.951 9.985 27,032 -0.03(-0.34%)
Jan 17, 2019 9.857 10.05 9.833 10.02 35,306 +0.10(+1.02%)
Jan 16, 2019 9.924 9.978 9.824 9.917 59,479 -0.02(-0.20%)
Jan 15, 2019 10.02 10.07 9.877 9.938 98,585 -0.06(-0.61%)
Jan 14, 2019 9.904 10.07 9.885 9.998 21,074 +0.03(+0.27%)
Jan 11, 2019 9.850 9.971 9.850 9.971 47,231 +0.12(+1.23%)
Jan 10, 2019 9.917 9.951 9.789 9.850 16,982 +0.00(+0.00%)
Jan 09, 2019 9.830 9.917 9.830 9.850 13,976 +0.24(+2.45%)
Jan 08, 2019 9.601 9.736 9.567 9.614 112,876 +0.05(+0.56%)
Jan 07, 2019 9.722 9.722 9.506 9.561 32,257 -0.14(-1.46%)
Jan 04, 2019 9.426 9.729 9.419 9.702 17,377 +0.18(+1.84%)
Jan 03, 2019 9.507 9.601 9.406 9.527 107,395 +0.12(+1.32%)
Jan 02, 2019 9.170 9.433 9.170 9.402 70,290 +0.49(+5.48%)
Dec 31, 2018 8.961 9.035 8.901 8.914 37,726 -0.02(-0.19%)
Dec 28, 2018 8.860 8.968 8.860 8.931 57,034 +0.12(+1.34%)
Dec 27, 2018 8.679 8.813 8.637 8.813 72,714 +0.13(+1.47%)
Dec 26, 2018 8.658 8.685 8.544 8.685 42,065 +0.03(+0.31%)
Dec 24, 2018 8.685 8.759 8.658 8.658 61,341 -0.09(-1.00%)
Dec 21, 2018 8.847 8.901 8.732 8.746 67,877 -0.11(-1.22%)
Dec 20, 2018 8.878 8.906 8.746 8.854 183,746 +0.16(+1.86%)
Dec 19, 2018 8.998 8.998 8.692 8.692 24,731 -0.08(-0.92%)
Dec 18, 2018 8.773 8.874 8.747 8.773 93,970 +0.06(+0.71%)
Dec 17, 2018 8.850 8.883 8.711 8.711 7,701 -0.11(-1.27%)
Dec 14, 2018 8.823 8.899 8.810 8.823 384,165 -0.01(-0.07%)
Dec 13, 2018 8.856 8.882 8.830 8.830 22,747 -0.04(-0.45%)
Dec 12, 2018 9.035 9.035 8.869 8.869 100,928 +0.18(+2.05%)
Dec 11, 2018 8.863 8.863 8.691 8.691 9,846 -0.02(-0.23%)
Dec 10, 2018 8.691 8.737 8.645 8.711 73,658 -0.13(-1.49%)
Dec 07, 2018 9.028 9.055 8.843 8.843 8,170 -0.13(-1.40%)
Dec 06, 2018 8.810 8.972 8.750 8.969 30,757 -0.03(-0.36%)
Dec 04, 2018 9.140 9.180 8.942 9.002 20,123 -0.10(-1.09%)
Dec 03, 2018 9.193 9.253 9.094 9.101 14,337 +0.11(+1.25%)
Nov 30, 2018 9.028 9.074 8.988 8.988 4,993 -0.09(-0.95%)
Nov 29, 2018 9.021 9.075 9.021 9.075 32,662 +0.07(+0.81%)
Nov 28, 2018 8.955 9.055 8.896 9.002 69,836 +0.11(+1.26%)
Nov 27, 2018 8.645 8.902 8.645 8.889 1,214,779 +0.36(+4.18%)
Nov 26, 2018 8.711 8.843 8.532 8.532 30,115 -0.30(-3.44%)
Nov 23, 2018 8.850 8.850 8.836 8.836 9,078 -0.10(-1.11%)
Nov 21, 2018 8.936 8.936 8.936 0 +0.12(+1.35%)
Nov 20, 2018 8.909 8.988 8.784 8.817 126,340 -0.22(-2.41%)
Nov 19, 2018 9.093 9.097 8.982 9.035 18,407 -0.11(-1.23%)
Nov 16, 2018 9.002 9.207 8.988 9.147 14,827 -0.05(-0.57%)
Nov 15, 2018 8.988 9.200 8.889 9.200 98,141 +0.34(+3.84%)
Nov 14, 2018 8.876 8.876 8.741 8.859 66,100 +0.15(+1.67%)
Nov 13, 2018 8.797 8.800 8.639 8.714 331,371 -0.16(-1.82%)
Nov 12, 2018 8.949 8.949 8.803 8.876 369,688 -0.07(-0.81%)
Nov 09, 2018 8.988 9.035 8.823 8.949 11,801 +0.03(+0.30%)
Nov 08, 2018 9.094 9.127 8.889 8.922 47,749 -0.19(-2.03%)
Nov 07, 2018 9.167 9.200 9.002 9.107 166,229 -0.05(-0.51%)
Nov 06, 2018 9.173 9.292 9.088 9.154 323,770 -0.22(-2.33%)
Nov 05, 2018 9.458 9.458 9.312 9.372 542,683 -0.03(-0.35%)
Nov 02, 2018 9.325 9.491 9.259 9.405 21,573,022 +0.18(+1.93%)
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.