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

Brazil Alphadex Fund FT (NQ: FBZ )

11.41 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Jul 31, 2020 9.455 9.455 9.420 9.420 4,594 -0.25(-2.56%)
Jul 30, 2020 9.576 9.683 9.446 9.667 8,503 +0.12(+1.29%)
Jul 29, 2020 9.544 9.544 9.544 9.544 1,345 +0.10(+1.04%)
Jul 28, 2020 9.424 9.462 9.424 9.446 1,298 -0.01(-0.12%)
Jul 27, 2020 9.397 9.505 9.397 9.458 5,341 +0.18(+1.89%)
Jul 24, 2020 9.142 9.325 9.142 9.282 2,231 +0.02(+0.20%)
Jul 23, 2020 9.530 9.530 9.264 9.264 4,188 -0.36(-3.72%)
Jul 22, 2020 9.446 9.683 9.446 9.622 6,581 +0.24(+2.54%)
Jul 21, 2020 9.298 9.443 9.271 9.383 7,508 +0.20(+2.22%)
Jul 20, 2020 9.066 9.224 9.066 9.180 13,610 +0.22(+2.51%)
Jul 17, 2020 8.890 8.982 8.845 8.955 5,119 +0.16(+1.87%)
Jul 16, 2020 8.738 8.810 8.700 8.791 2,971 +0.02(+0.22%)
Jul 15, 2020 8.758 8.807 8.677 8.772 3,474 +0.06(+0.66%)
Jul 14, 2020 8.513 8.784 8.506 8.715 2,991 +0.14(+1.68%)
Jul 13, 2020 8.841 8.845 8.571 8.571 15,154 -0.21(-2.34%)
Jul 10, 2020 8.730 8.776 8.730 8.776 1,575 +0.09(+1.01%)
Jul 09, 2020 8.928 8.928 8.688 8.688 3,930 +0.02(+0.26%)
Jul 08, 2020 8.563 8.666 8.563 8.666 2,656 +0.18(+2.15%)
Jul 07, 2020 8.601 8.601 8.388 8.483 2,030 -0.09(-1.01%)
Jul 06, 2020 8.639 8.756 8.525 8.570 63,117 +0.17(+2.08%)
Jul 02, 2020 8.608 8.635 8.372 8.395 51,718 -0.11(-1.30%)
Jul 01, 2020 8.369 8.506 8.369 8.506 983 +0.27(+3.28%)
Jun 30, 2020 8.102 8.248 8.102 8.235 1,327 -0.02(-0.28%)
Jun 29, 2020 8.030 8.258 8.007 8.258 9,812 -0.05(-0.64%)
Jun 26, 2020 8.311 8.311 8.311 1,573 +0.00(+0.00%)
Jun 25, 2020 8.304 8.359 8.212 8.311 21,484 -0.01(-0.17%)
Jun 24, 2020 8.424 8.424 8.138 8.326 16,401 -0.36(-4.15%)
Jun 23, 2020 8.635 8.748 8.624 8.687 16,369 +0.18(+2.09%)
Jun 22, 2020 8.673 8.673 8.484 8.509 47,139 +0.06(+0.69%)
Jun 19, 2020 8.449 8.469 8.401 8.451 9,422 +0.10(+1.19%)
Jun 18, 2020 8.334 8.439 8.326 8.351 6,021 -0.14(-1.68%)
Jun 17, 2020 8.411 8.507 8.370 8.494 10,779 +0.17(+2.04%)
Jun 16, 2020 8.659 8.740 8.303 8.324 14,888 -0.12(-1.42%)
Jun 15, 2020 8.070 8.514 8.070 8.444 64,220 -0.04(-0.52%)
Jun 12, 2020 8.356 8.570 8.303 8.488 9,422 +0.34(+4.19%)
Jun 11, 2020 8.540 8.540 8.042 8.147 6,844 -0.76(-8.49%)
Jun 10, 2020 9.155 9.155 8.865 8.902 14,865 -0.17(-1.91%)
Jun 09, 2020 8.966 9.155 8.966 9.076 5,006 -0.06(-0.62%)
Jun 08, 2020 8.778 9.147 8.778 9.132 16,167 +0.47(+5.44%)
Jun 05, 2020 8.831 8.891 8.609 8.661 20,703 +0.26(+3.09%)
Jun 04, 2020 8.318 8.492 8.300 8.401 33,102 -0.03(-0.40%)
Jun 03, 2020 8.499 8.567 8.326 8.435 88,514 +0.41(+5.12%)
Jun 02, 2020 7.844 8.100 7.844 8.025 16,241 +0.39(+5.07%)
Jun 01, 2020 7.629 7.670 7.610 7.637 4,952 +0.07(+0.96%)
May 29, 2020 7.482 7.618 7.362 7.565 6,503 -0.00(-0.05%)
May 28, 2020 7.716 7.716 7.542 7.569 17,981 -0.22(-2.87%)
May 27, 2020 7.640 7.792 7.542 7.792 10,979 +0.40(+5.42%)
May 26, 2020 7.392 7.460 7.362 7.392 14,142 +0.66(+9.73%)
May 22, 2020 6.714 6.789 6.687 6.736 23,490 -0.03(-0.50%)
May 21, 2020 6.710 6.811 6.710 6.770 9,454 +0.25(+3.87%)
May 20, 2020 6.555 6.563 6.439 6.518 4,051 +0.03(+0.52%)
May 19, 2020 6.442 6.484 6.405 6.484 5,373 +0.08(+1.24%)
May 18, 2020 6.292 6.405 6.292 6.405 7,345 +0.32(+5.33%)
May 15, 2020 6.077 6.081 6.039 6.081 2,521 -0.07(-1.10%)
May 14, 2020 5.892 6.148 5.892 6.148 3,611 +0.15(+2.51%)
May 13, 2020 6.124 6.124 5.953 5.998 13,249 -0.11(-1.80%)
May 12, 2020 6.389 6.397 6.050 6.108 18,146 -0.14(-2.22%)
May 11, 2020 6.314 6.337 6.243 6.246 6,703 -0.14(-2.13%)
May 08, 2020 6.337 6.402 6.277 6.382 6,768 +0.10(+1.60%)
May 07, 2020 6.359 6.405 6.223 6.282 12,207 -0.18(-2.72%)
May 06, 2020 6.518 6.529 6.427 6.457 10,119 -0.14(-2.11%)
May 05, 2020 6.744 6.781 6.597 6.597 6,390 -0.03(-0.51%)
May 04, 2020 6.457 6.631 6.413 6.631 4,419 -0.05(-0.79%)
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.