Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.18 +0.04 (+0.33%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 7.734 7.849 7.665 7.801 1,567 -0.22(-2.69%)
Oct 29, 2020 7.650 8.017 7.650 8.017 2,092 +0.02(+0.19%)
Oct 28, 2020 8.048 8.055 7.948 8.002 4,369 -0.35(-4.18%)
Oct 27, 2020 8.491 8.491 8.351 8.351 1,522 -0.10(-1.15%)
Oct 26, 2020 8.584 8.584 8.423 8.448 4,719 -0.05(-0.55%)
Oct 23, 2020 8.561 8.561 8.415 8.494 5,093 -0.08(-0.91%)
Oct 22, 2020 8.469 8.651 8.469 8.572 5,383 +0.05(+0.63%)
Oct 21, 2020 8.515 8.531 8.507 8.518 2,076 -0.06(-0.67%)
Oct 20, 2020 8.576 8.576 8.576 8.576 2,695 +0.16(+1.86%)
Oct 19, 2020 8.484 8.568 8.419 8.419 3,910 +0.04(+0.50%)
Oct 16, 2020 8.423 8.423 8.347 8.377 17,499 -0.00(-0.01%)
Oct 15, 2020 8.354 8.378 8.354 8.378 539 -0.07(-0.87%)
Oct 14, 2020 8.584 8.584 8.451 8.451 1,516 +0.12(+1.44%)
Oct 13, 2020 8.308 8.331 8.308 8.331 974 -0.20(-2.33%)
Oct 12, 2020 8.436 8.530 8.436 8.530 999 +0.07(+0.82%)
Oct 09, 2020 8.492 8.492 8.331 8.460 1,697 +0.16(+1.97%)
Oct 08, 2020 8.239 8.297 8.239 8.297 2,388 +0.11(+1.36%)
Oct 07, 2020 8.109 8.186 8.101 8.186 8,689 +0.10(+1.23%)
Oct 06, 2020 8.316 8.454 8.086 8.086 3,036 -0.11(-1.40%)
Oct 05, 2020 8.169 8.232 8.169 8.201 1,807 +0.26(+3.24%)
Oct 02, 2020 8.156 8.156 7.934 7.943 8,880 -0.07(-0.92%)
Oct 01, 2020 8.049 8.080 7.979 8.017 1,307 -0.03(-0.33%)
Sep 30, 2020 7.975 8.071 7.975 8.044 1,862 +0.06(+0.77%)
Sep 29, 2020 8.025 8.025 7.983 7.983 569 -0.03(-0.33%)
Sep 28, 2020 8.232 8.232 8.009 8.009 1,227 -0.32(-3.86%)
Sep 25, 2020 8.228 8.331 8.228 8.331 2,481 -0.08(-0.93%)
Sep 24, 2020 8.168 8.409 8.168 8.409 2,034 +0.20(+2.49%)
Sep 23, 2020 8.155 8.205 8.155 8.205 1,514 -0.23(-2.70%)
Sep 22, 2020 8.540 8.548 8.433 8.433 1,701 -0.08(-1.00%)
Sep 21, 2020 8.456 8.548 8.380 8.518 3,597 -0.14(-1.62%)
Sep 18, 2020 8.644 8.658 8.631 8.658 1,968 -0.34(-3.77%)
Sep 17, 2020 8.928 8.997 8.904 8.997 4,805 -0.05(-0.55%)
Sep 16, 2020 9.073 9.142 9.013 9.047 4,300 +0.00(+0.00%)
Sep 15, 2020 9.047 9.047 9.047 273 +0.00(+0.00%)
Sep 14, 2020 8.932 9.058 8.838 9.047 7,634 +0.32(+3.71%)
Sep 11, 2020 8.829 8.875 8.723 8.723 2,625 -0.21(-2.30%)
Sep 10, 2020 9.149 9.151 8.928 8.928 2,358 -0.23(-2.54%)
Sep 09, 2020 9.148 9.241 9.117 9.161 29,168 +0.27(+3.00%)
Sep 08, 2020 8.784 8.953 8.719 8.894 25,953 -0.15(-1.63%)
Sep 04, 2020 9.073 9.096 8.875 9.042 5,775 -0.06(-0.68%)
Sep 03, 2020 9.315 9.315 9.013 9.104 19,993 +0.02(+0.17%)
Sep 02, 2020 9.088 9.111 9.088 9.088 4,788 +0.05(+0.58%)
Sep 01, 2020 9.012 9.127 9.012 9.036 9,535 +0.23(+2.58%)
Aug 31, 2020 8.851 8.874 8.791 8.809 5,435 -0.22(-2.46%)
Aug 28, 2020 8.928 9.044 8.928 9.031 12,470 +0.37(+4.27%)
Aug 27, 2020 8.647 8.711 8.631 8.661 12,692 +0.07(+0.79%)
Aug 26, 2020 8.860 8.908 8.502 8.593 6,601 -0.25(-2.83%)
Aug 25, 2020 8.715 8.844 8.715 8.844 3,819 +0.10(+1.10%)
Aug 24, 2020 8.723 8.748 8.685 8.748 11,048 +0.09(+1.08%)
Aug 21, 2020 8.660 8.660 8.654 8.654 393 +0.04(+0.49%)
Aug 20, 2020 8.612 8.612 8.612 169 +0.00(+0.00%)
Aug 19, 2020 8.788 8.788 8.612 8.612 6,089 -0.21(-2.35%)
Aug 18, 2020 8.753 8.859 8.677 8.819 3,678 +0.22(+2.54%)
Aug 17, 2020 8.890 8.890 8.494 8.601 3,440 -0.27(-3.09%)
Aug 14, 2020 8.868 8.952 8.829 8.875 4,331 +0.00(+0.04%)
Aug 13, 2020 9.111 9.142 8.871 8.871 23,363 +0.14(+1.62%)
Aug 12, 2020 8.733 8.733 8.730 8.730 960 -0.41(-4.50%)
Aug 11, 2020 9.070 9.142 8.995 9.142 3,177 +0.19(+2.13%)
Aug 10, 2020 9.062 9.062 8.951 8.951 20,455 -0.33(-3.51%)
Aug 07, 2020 9.277 9.277 9.277 162 +0.00(+0.00%)
Aug 06, 2020 9.210 9.277 9.210 9.277 2,694 +0.13(+1.39%)
Aug 05, 2020 9.386 9.386 9.149 9.149 24,458 +0.04(+0.49%)
Aug 04, 2020 9.255 9.255 8.989 9.104 2,104 -0.09(-0.99%)
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.