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

Brazil Alphadex Fund FT (NQ: FBZ )

11.11 +0.00 (+0.02%)
Streaming Delayed Price Updated: 9:31 AM EDT, Apr 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 9.688 9.783 9.617 9.654 127,796 +0.10(+1.06%)
Mar 28, 2019 9.255 9.632 9.255 9.553 267,651 +0.21(+2.24%)
Mar 27, 2019 9.722 9.722 9.343 9.343 13,718 -0.53(-5.41%)
Mar 26, 2019 9.870 9.921 9.804 9.877 6,764 +0.12(+1.25%)
Mar 25, 2019 9.641 9.857 9.641 9.756 3,937 +0.14(+1.48%)
Mar 22, 2019 9.932 9.943 9.614 9.614 9,762 -0.62(-6.01%)
Mar 21, 2019 10.57 10.57 10.09 10.23 37,056 -0.36(-3.41%)
Mar 20, 2019 10.58 10.75 10.42 10.59 12,813 -0.04(-0.38%)
Mar 19, 2019 10.60 10.76 10.57 10.63 494,013 +0.11(+1.02%)
Mar 18, 2019 10.43 10.52 10.39 10.52 75,071 +0.24(+2.29%)
Mar 15, 2019 10.33 10.36 10.29 10.29 8,020 +0.09(+0.92%)
Mar 14, 2019 10.33 10.33 10.19 10.19 6,674 -0.05(-0.46%)
Mar 13, 2019 10.17 10.24 10.16 10.24 19,532 +0.05(+0.53%)
Mar 12, 2019 10.22 10.25 10.19 10.19 7,879 +0.07(+0.67%)
Mar 11, 2019 9.985 10.13 9.985 10.12 37,215 +0.28(+2.80%)
Mar 08, 2019 9.742 9.863 9.742 9.843 7,129 +0.09(+0.97%)
Mar 07, 2019 9.837 9.837 9.561 9.749 127,505 -0.12(-1.23%)
Mar 06, 2019 10.21 10.21 9.864 9.870 22,907 -0.31(-3.04%)
Mar 05, 2019 10.08 10.23 10.08 10.18 35,777 +0.10(+1.00%)
Mar 04, 2019 10.11 10.16 10.07 10.08 179,048 -0.02(-0.20%)
Mar 01, 2019 10.24 10.24 10.10 10.10 61,341 -0.19(-1.81%)
Feb 28, 2019 10.42 10.42 10.23 10.29 2,814 -0.16(-1.51%)
Feb 27, 2019 10.41 10.51 10.38 10.44 4,400 -0.03(-0.26%)
Feb 26, 2019 10.38 10.47 10.38 10.47 26,975 +0.04(+0.39%)
Feb 25, 2019 10.59 10.59 10.43 10.43 19,442 -0.06(-0.58%)
Feb 22, 2019 10.33 10.52 10.33 10.49 34,755 +0.22(+2.16%)
Feb 21, 2019 10.24 10.27 10.13 10.27 42,918 -0.05(-0.46%)
Feb 20, 2019 10.48 10.50 10.31 10.31 5,418 -0.17(-1.67%)
Feb 19, 2019 10.45 10.58 10.45 10.49 18,488 -0.03(-0.26%)
Feb 15, 2019 10.54 10.54 10.38 10.52 31,636 +0.05(+0.52%)
Feb 14, 2019 10.15 10.50 10.13 10.46 78,183 +0.22(+2.17%)
Feb 13, 2019 10.27 10.30 10.15 10.24 17,836 -0.08(-0.78%)
Feb 12, 2019 10.25 10.42 10.23 10.32 7,072 +0.24(+2.41%)
Feb 11, 2019 10.17 10.17 9.998 10.08 34,951 -0.07(-0.73%)
Feb 08, 2019 10.13 10.22 10.00 10.15 11,436 -0.08(-0.79%)
Feb 07, 2019 10.13 10.23 10.10 10.23 50,643 -0.03(-0.33%)
Feb 06, 2019 10.45 10.48 10.26 10.27 38,955 -0.45(-4.21%)
Feb 05, 2019 10.68 10.77 10.62 10.72 63,058 -0.02(-0.19%)
Feb 04, 2019 10.60 10.75 10.60 10.74 61,410 +0.07(+0.63%)
Feb 01, 2019 10.68 10.74 10.62 10.67 67,283 -0.04(-0.38%)
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%)
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.