Brazil Alphadex Fund FT (NQ: FBZ )

11.36 USD +0.06 (+0.54%)
Official Closing Price Updated: 4:15 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 11.95 11.95 11.76 11.78 1,400 -0.36(-2.97%)
Feb 25, 2021 12.54 12.54 12.10 12.15 9,840 -0.60(-4.74%)
Feb 24, 2021 12.69 12.79 12.62 12.75 2,122 +0.17(+1.35%)
Feb 23, 2021 12.56 12.58 12.39 12.58 3,494 +0.22(+1.78%)
Feb 22, 2021 12.15 12.52 12.15 12.36 20,421 -0.56(-4.30%)
Feb 19, 2021 12.85 12.97 12.83 12.92 56,300 +0.24(+1.85%)
Feb 18, 2021 12.80 12.80 12.68 12.68 2,072 -0.34(-2.61%)
Feb 17, 2021 13.00 13.04 12.92 13.02 4,192 +0.04(+0.27%)
Feb 16, 2021 13.10 13.23 12.98 12.98 2,469 -0.03(-0.26%)
Feb 12, 2021 12.93 13.16 12.93 13.02 2,300 +0.08(+0.60%)
Feb 11, 2021 13.01 13.01 12.93 12.94 1,824 +0.10(+0.82%)
Feb 10, 2021 12.85 12.85 12.82 12.84 1,335 -0.15(-1.13%)
Feb 09, 2021 12.90 13.03 12.72 12.98 8,208 -0.18(-1.36%)
Feb 08, 2021 13.08 13.17 13.08 13.16 4,092 +0.22(+1.70%)
Feb 05, 2021 12.96 13.00 12.91 12.94 2,100 +0.24(+1.89%)
Feb 04, 2021 12.84 12.90 12.70 12.70 1,801 -0.20(-1.55%)
Feb 03, 2021 12.84 12.94 12.84 12.90 657 +0.25(+1.94%)
Feb 02, 2021 12.64 12.75 12.53 12.65 6,097 +0.46(+3.81%)
Feb 01, 2021 12.17 12.19 12.17 12.19 1,108 +0.03(+0.25%)
Jan 29, 2021 12.15 12.16 12.15 12.16 1,700 -0.46(-3.64%)
Jan 28, 2021 12.55 12.62 12.48 12.62 3,746 +0.15(+1.20%)
Jan 27, 2021 12.37 12.47 12.37 12.47 1,581 -0.04(-0.28%)
Jan 26, 2021 12.61 12.72 12.51 12.51 2,030 +0.27(+2.17%)
Jan 25, 2021 12.18 12.30 12.10 12.24 6,032 -0.18(-1.45%)
Jan 22, 2021 12.42 12.42 12.42 12.42 300 -0.40(-3.12%)
Jan 21, 2021 12.95 12.95 12.73 12.82 1,681 -0.26(-1.99%)
Jan 20, 2021 13.14 13.14 13.07 13.08 1,336 +0.05(+0.37%)
Jan 19, 2021 13.09 13.11 13.03 13.03 459 -0.16(-1.20%)
Jan 15, 2021 13.37 13.40 13.19 13.19 5,500 -0.44(-3.23%)
Jan 14, 2021 13.66 13.66 13.49 13.63 2,454 +0.39(+2.94%)
Jan 13, 2021 13.29 13.34 13.11 13.24 888 -0.07(-0.56%)
Jan 12, 2021 12.76 13.31 12.76 13.31 7,737 +0.59(+4.63%)
Jan 11, 2021 13.00 13.00 12.68 12.72 1,802 -0.39(-3.01%)
Jan 08, 2021 12.95 13.18 12.94 13.12 5,900 +0.55(+4.38%)
Jan 07, 2021 12.71 12.71 12.40 12.57 6,892 -0.15(-1.22%)
Jan 06, 2021 12.75 12.96 12.52 12.72 14,671 -0.14(-1.13%)
Jan 05, 2021 12.76 12.99 12.54 12.87 21,611 -0.19(-1.49%)
Jan 04, 2021 13.55 13.68 13.06 13.06 3,913 -0.34(-2.51%)
Dec 31, 2020 13.40 13.40 13.40 2,936 +0.08(+0.60%)
Dec 30, 2020 13.32 13.40 13.32 13.32 2,936 -0.09(-0.71%)
Dec 29, 2020 13.29 13.48 13.28 13.41 999 +0.20(+1.54%)
Dec 28, 2020 13.26 13.28 13.07 13.21 3,094 -0.05(-0.39%)
Dec 24, 2020 13.18 13.26 13.18 13.26 200 +0.04(+0.32%)
Dec 23, 2020 13.29 13.35 13.19 13.22 1,038 -0.02(-0.11%)
Dec 22, 2020 13.25 13.25 13.23 13.24 732 +0.13(+0.95%)
Dec 21, 2020 13.15 13.32 12.93 13.11 5,963 -0.54(-3.96%)
Dec 18, 2020 13.61 13.65 13.54 13.65 3,400 +0.10(+0.73%)
Dec 17, 2020 13.63 13.64 13.45 13.55 804 +0.16(+1.20%)
Dec 16, 2020 13.22 13.39 13.22 13.39 4,008 +0.07(+0.49%)
Dec 15, 2020 13.26 13.39 13.13 13.32 3,607 +0.26(+2.03%)
Dec 14, 2020 13.38 13.38 13.06 13.06 35,264 -0.22(-1.69%)
Dec 11, 2020 13.05 13.39 13.05 13.29 7,800 +0.14(+1.07%)
Dec 10, 2020 13.21 13.25 12.90 13.14 10,205 +0.45(+3.50%)
Dec 09, 2020 13.03 13.03 12.70 12.70 1,444 -0.24(-1.85%)
Dec 08, 2020 13.03 13.03 12.89 12.94 987 +0.06(+0.46%)
Dec 07, 2020 13.16 13.19 12.88 12.88 829 -0.01(-0.07%)
Dec 04, 2020 12.88 12.89 12.84 12.89 1,900 +0.26(+2.05%)
Dec 03, 2020 12.90 12.90 12.63 12.63 696 +0.18(+1.45%)
Dec 02, 2020 12.50 12.50 12.45 12.45 1,755 +0.05(+0.40%)
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.