Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.15 +0.01 (+0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 9.462 9.495 9.373 9.381 200,252 +0.04(+0.44%)
Dec 30, 2021 9.300 9.397 9.283 9.340 21,446 +0.26(+2.85%)
Dec 29, 2021 9.080 9.113 9.076 9.082 8,682 -0.15(-1.66%)
Dec 28, 2021 9.275 9.275 9.214 9.235 8,202 -0.05(-0.53%)
Dec 27, 2021 9.202 9.292 9.178 9.283 315,531 +0.07(+0.71%)
Dec 23, 2021 9.161 9.218 9.145 9.218 2,096 +0.04(+0.46%)
Dec 22, 2021 9.113 9.192 9.053 9.176 37,658 +0.08(+0.87%)
Dec 21, 2021 9.017 9.097 9.017 9.097 1,068 +0.08(+0.93%)
Dec 20, 2021 9.089 9.089 8.962 9.014 2,908 -0.34(-3.60%)
Dec 17, 2021 9.065 9.350 9.065 9.350 24,117 +0.14(+1.54%)
Dec 16, 2021 9.208 9.311 9.208 9.208 4,419 -0.01(-0.14%)
Dec 15, 2021 9.105 9.221 9.080 9.221 242,992 +0.14(+1.55%)
Dec 14, 2021 9.296 9.296 9.025 9.081 10,770 -0.17(-1.89%)
Dec 13, 2021 9.264 9.264 9.256 9.256 3,253 -0.07(-0.72%)
Dec 10, 2021 9.311 9.323 9.311 9.323 7,661 +0.13(+1.38%)
Dec 09, 2021 9.272 9.272 9.174 9.196 19,526 -0.28(-2.98%)
Dec 08, 2021 9.391 9.501 9.391 9.478 4,071 +0.24(+2.58%)
Dec 07, 2021 9.256 9.264 9.240 9.240 1,273 +0.14(+1.48%)
Dec 06, 2021 9.145 9.145 9.105 9.105 1,176 +0.12(+1.33%)
Dec 03, 2021 9.129 9.129 8.962 8.986 4,162 +0.00(+0.00%)
Dec 02, 2021 8.986 8.986 8.961 8.986 755 +0.31(+3.57%)
Dec 01, 2021 9.065 9.065 8.668 8.676 8,130 -0.14(-1.63%)
Nov 30, 2021 8.962 8.970 8.668 8.819 18,497 -0.08(-0.89%)
Nov 26, 2021 8.898 8.898 8.898 747 -0.16(-1.79%)
Nov 24, 2021 8.978 9.105 8.974 9.060 19,806 +0.07(+0.74%)
Nov 23, 2021 8.819 8.994 8.819 8.994 708 +0.09(+1.00%)
Nov 22, 2021 8.978 8.978 8.905 8.905 336 -0.09(-0.99%)
Nov 19, 2021 9.176 9.224 8.994 8.994 136,766 -0.03(-0.31%)
Nov 18, 2021 9.184 9.022 9.017 9.022 1,565 -0.10(-1.09%)
Nov 17, 2021 9.184 9.184 9.121 9.121 1,005 -0.22(-2.35%)
Nov 16, 2021 9.367 9.367 9.340 9.340 670 -0.29(-2.99%)
Nov 15, 2021 9.661 9.661 9.628 9.628 480 +0.03(+0.31%)
Nov 12, 2021 9.693 9.693 9.590 9.598 28,814 +0.11(+1.11%)
Nov 10, 2021 9.492 9.492 9.492 382 -0.07(-0.74%)
Nov 09, 2021 9.590 9.590 9.563 9.563 241 +0.20(+2.09%)
Nov 08, 2021 9.415 9.438 9.344 9.367 3,919 -0.08(-0.80%)
Nov 05, 2021 9.454 9.454 9.423 9.443 2,387 +0.32(+3.50%)
Nov 04, 2021 9.288 9.288 9.124 9.124 1,848 -0.17(-1.82%)
Nov 03, 2021 8.978 9.319 8.978 9.293 1,134 +0.42(+4.76%)
Nov 02, 2021 8.946 8.978 8.870 8.870 20,998 -0.21(-2.27%)
Nov 01, 2021 9.128 9.128 9.077 9.077 592 +0.05(+0.60%)
Oct 29, 2021 9.096 9.176 9.023 9.023 2,876 -0.18(-2.00%)
Oct 28, 2021 9.289 9.295 9.208 9.208 2,216 -0.19(-2.03%)
Oct 27, 2021 9.501 9.510 9.399 9.399 1,297 +0.04(+0.47%)
Oct 26, 2021 9.470 9.355 12,423 -0.20(-2.11%)
Oct 25, 2021 9.415 9.605 9.415 9.557 2,450 +0.31(+3.39%)
Oct 22, 2021 9.080 9.359 8.835 9.243 15,646 -0.08(-0.90%)
Oct 21, 2021 9.327 9.327 9.327 9.327 427 -0.46(-4.72%)
Oct 20, 2021 9.812 9.931 9.789 9.789 1,725 +0.08(+0.81%)
Oct 19, 2021 9.852 9.852 9.711 9.711 537 -0.45(-4.40%)
Oct 18, 2021 10.07 10.16 10.07 10.16 144 -0.13(-1.28%)
Oct 15, 2021 10.28 10.29 10.28 10.29 221 +0.14(+1.41%)
Oct 14, 2021 10.15 10.15 10.07 10.15 1,082 +0.04(+0.36%)
Oct 13, 2021 9.979 10.15 9.979 10.11 6,410 +0.23(+2.37%)
Oct 12, 2021 9.534 9.876 9.534 9.876 7,404 -0.09(-0.92%)
Oct 11, 2021 10.03 10.03 9.967 9.967 362 -0.09(-0.86%)
Oct 08, 2021 9.971 10.11 9.971 10.05 3,467 +0.22(+2.25%)
Oct 07, 2021 9.844 9.844 9.832 9.832 2,133 -0.02(-0.20%)
Oct 06, 2021 9.693 9.851 9.693 9.851 6,653 -0.04(-0.43%)
Oct 05, 2021 9.961 10.00 9.894 9.894 13,341 -0.42(-4.06%)
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.