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

Brazil Alphadex Fund FT (NQ: FBZ )

11.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 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 (%)
May 29, 2020 7.411 7.546 7.292 7.493 6,565 -0.00(-0.05%)
May 28, 2020 7.643 7.643 7.471 7.497 18,153 -0.22(-2.87%)
May 27, 2020 7.568 7.718 7.471 7.718 11,084 +0.40(+5.42%)
May 26, 2020 7.322 7.389 7.293 7.322 14,277 +0.65(+9.73%)
May 22, 2020 6.650 6.725 6.624 6.672 23,715 -0.03(-0.50%)
May 21, 2020 6.646 6.747 6.646 6.706 9,545 +0.25(+3.87%)
May 20, 2020 6.493 6.501 6.378 6.456 4,090 +0.03(+0.52%)
May 19, 2020 6.381 6.422 6.344 6.422 5,425 +0.08(+1.24%)
May 18, 2020 6.232 6.344 6.232 6.344 7,416 +0.32(+5.33%)
May 15, 2020 6.019 6.023 5.982 6.023 2,545 -0.07(-1.10%)
May 14, 2020 5.836 6.090 5.836 6.090 3,645 +0.15(+2.51%)
May 13, 2020 6.066 6.066 5.896 5.941 13,375 -0.11(-1.80%)
May 12, 2020 6.328 6.336 5.993 6.050 18,319 -0.14(-2.22%)
May 11, 2020 6.254 6.277 6.183 6.187 6,767 -0.13(-2.13%)
May 08, 2020 6.277 6.341 6.217 6.322 6,833 +0.10(+1.60%)
May 07, 2020 6.299 6.344 6.164 6.222 12,324 -0.17(-2.72%)
May 06, 2020 6.456 6.467 6.366 6.396 10,216 -0.14(-2.11%)
May 05, 2020 6.680 6.717 6.534 6.534 6,451 -0.03(-0.51%)
May 04, 2020 6.396 6.568 6.352 6.568 4,461 -0.05(-0.79%)
May 01, 2020 6.584 6.620 6.447 6.620 21,571 -0.15(-2.19%)
Apr 30, 2020 6.862 6.886 6.687 6.768 22,012 -0.36(-5.04%)
Apr 29, 2020 6.862 7.128 6.862 7.128 8,943 +0.41(+6.11%)
Apr 28, 2020 6.553 6.739 6.553 6.717 18,516 +0.44(+7.02%)
Apr 27, 2020 6.232 6.330 6.203 6.277 2,782 +0.23(+3.83%)
Apr 24, 2020 6.381 6.381 5.814 6.045 15,944 -0.63(-9.40%)
Apr 23, 2020 6.941 6.941 6.628 6.672 8,376 -0.25(-3.56%)
Apr 22, 2020 6.807 6.919 6.807 6.919 779 +0.25(+3.72%)
Apr 21, 2020 6.650 6.699 6.583 6.671 22,206 -0.14(-2.05%)
Apr 20, 2020 6.814 6.888 6.774 6.810 2,498 -0.03(-0.38%)
Apr 17, 2020 6.870 6.919 6.643 6.837 13,398 +0.12(+1.78%)
Apr 16, 2020 6.956 6.956 6.717 6.717 7,607 -0.19(-2.70%)
Apr 15, 2020 6.657 6.904 6.657 6.904 2,102 +0.07(+0.98%)
Apr 14, 2020 6.934 6.995 6.807 6.837 5,134 +0.06(+0.88%)
Apr 13, 2020 6.665 6.777 6.531 6.777 20,666 +0.02(+0.33%)
Apr 09, 2020 6.889 7.016 6.739 6.754 12,058 +0.03(+0.44%)
Apr 08, 2020 6.463 6.754 6.441 6.725 6,523 +0.24(+3.68%)
Apr 07, 2020 6.680 6.680 6.460 6.486 13,763 +0.38(+6.23%)
Apr 06, 2020 6.120 6.277 5.978 6.105 10,539 +0.39(+6.86%)
Apr 03, 2020 5.896 5.896 5.639 5.713 81,195 -0.35(-5.73%)
Apr 02, 2020 6.016 6.068 5.896 6.060 126,000 +0.10(+1.75%)
Apr 01, 2020 6.017 6.053 5.919 5.956 23,525 -0.40(-6.23%)
Mar 31, 2020 6.598 6.598 6.292 6.351 27,516 -0.17(-2.61%)
Mar 30, 2020 6.732 6.732 6.482 6.521 96,539 -0.25(-3.66%)
Mar 27, 2020 6.747 6.781 6.549 6.769 6,725,169 -0.46(-6.40%)
Mar 26, 2020 6.874 7.262 6.874 7.232 22,900 +0.59(+8.85%)
Mar 25, 2020 6.403 6.817 6.153 6.644 60,852 +0.47(+7.53%)
Mar 24, 2020 6.109 6.373 6.103 6.179 13,793 +0.62(+11.13%)
Mar 23, 2020 5.911 5.911 5.516 5.560 18,515 -0.62(-9.96%)
Mar 20, 2020 6.432 6.558 6.073 6.175 96,789 -0.06(-0.94%)
Mar 19, 2020 5.516 6.234 5.399 6.234 143,206 +0.98(+18.69%)
Mar 18, 2020 6.219 6.668 5.147 5.252 88,323 -1.63(-23.64%)
Mar 17, 2020 6.783 6.989 6.490 6.878 52,020 +0.29(+4.33%)
Mar 16, 2020 6.593 7.286 6.593 6.593 233,931 -1.39(-17.43%)
Mar 13, 2020 7.654 8.047 6.842 7.984 86,823 +1.01(+14.55%)
Mar 12, 2020 7.406 7.406 6.263 6.971 71,070 -1.50(-17.68%)
Mar 11, 2020 9.127 9.127 7.779 8.468 23,615 -0.96(-10.18%)
Mar 10, 2020 9.171 9.428 8.938 9.428 31,552 +0.86(+10.09%)
Mar 09, 2020 8.864 9.266 8.373 8.563 73,581 -1.41(-14.11%)
Mar 06, 2020 9.852 10.08 9.751 9.970 38,770 -0.42(-4.04%)
Mar 05, 2020 10.80 10.80 10.26 10.39 37,130 -0.68(-6.13%)
Mar 04, 2020 11.10 11.21 10.98 11.07 11,785 +0.18(+1.61%)
Mar 03, 2020 11.48 11.52 10.82 10.89 33,259 -0.14(-1.26%)
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.