Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.14 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 9.150 9.150 9.001 9.024 1,828 -0.28(-2.97%)
Feb 25, 2021 9.602 9.602 9.265 9.300 12,850 -0.46(-4.74%)
Feb 24, 2021 9.717 9.795 9.665 9.763 2,771 +0.13(+1.35%)
Feb 23, 2021 9.617 9.633 9.491 9.633 4,563 +0.17(+1.78%)
Feb 22, 2021 9.301 9.587 9.301 9.464 26,668 -0.43(-4.30%)
Feb 19, 2021 9.836 9.931 9.824 9.889 73,525 +0.18(+1.85%)
Feb 18, 2021 9.801 9.801 9.709 9.709 2,705 -0.26(-2.61%)
Feb 17, 2021 9.954 9.985 9.890 9.970 5,474 +0.03(+0.27%)
Feb 16, 2021 10.03 10.13 9.942 9.942 3,224 -0.03(-0.26%)
Feb 12, 2021 9.897 10.08 9.897 9.968 3,003 +0.06(+0.60%)
Feb 11, 2021 9.962 9.962 9.898 9.908 2,382 +0.08(+0.82%)
Feb 10, 2021 9.840 9.840 9.817 9.828 1,743 -0.11(-1.13%)
Feb 09, 2021 9.878 9.974 9.740 9.940 10,719 -0.14(-1.36%)
Feb 08, 2021 10.02 10.09 10.02 10.08 5,343 +0.17(+1.70%)
Feb 05, 2021 9.924 9.954 9.886 9.908 2,742 +0.18(+1.89%)
Feb 04, 2021 9.832 9.878 9.725 9.725 2,352 -0.15(-1.55%)
Feb 03, 2021 9.832 9.909 9.832 9.878 858 +0.19(+1.94%)
Feb 02, 2021 9.679 9.762 9.595 9.690 7,962 +0.36(+3.81%)
Feb 01, 2021 9.319 9.334 9.319 9.334 1,446 +0.02(+0.25%)
Jan 29, 2021 9.301 9.311 9.301 9.311 2,220 -0.35(-3.64%)
Jan 28, 2021 9.610 9.663 9.556 9.663 4,892 +0.11(+1.20%)
Jan 27, 2021 9.472 9.549 9.472 9.549 2,064 -0.03(-0.28%)
Jan 26, 2021 9.656 9.740 9.575 9.575 2,651 +0.20(+2.17%)
Jan 25, 2021 9.327 9.418 9.267 9.372 7,877 -0.14(-1.45%)
Jan 22, 2021 9.510 9.510 9.510 9.510 391 -0.31(-3.12%)
Jan 21, 2021 9.916 9.916 9.747 9.817 2,195 -0.20(-1.99%)
Jan 20, 2021 10.06 10.06 10.01 10.02 1,744 +0.04(+0.37%)
Jan 19, 2021 10.02 10.04 9.979 9.979 599 -0.12(-1.20%)
Jan 15, 2021 10.24 10.26 10.10 10.10 7,182 -0.34(-3.23%)
Jan 14, 2021 10.46 10.46 10.33 10.44 3,204 +0.30(+2.94%)
Jan 13, 2021 10.17 10.21 10.04 10.14 1,159 -0.06(-0.56%)
Jan 12, 2021 9.771 10.20 9.771 10.20 10,104 +0.45(+4.63%)
Jan 11, 2021 9.954 9.954 9.706 9.744 2,353 -0.30(-3.01%)
Jan 08, 2021 9.916 10.09 9.908 10.05 7,705 +0.42(+4.38%)
Jan 07, 2021 9.732 9.732 9.495 9.625 9,000 -0.12(-1.22%)
Jan 06, 2021 9.763 9.927 9.587 9.744 19,159 -0.11(-1.13%)
Jan 05, 2021 9.771 9.945 9.602 9.855 28,222 -0.15(-1.49%)
Jan 04, 2021 10.38 10.47 10.00 10.00 5,110 -0.26(-2.51%)
Dec 31, 2020 10.26 10.26 10.26 3,834 +0.06(+0.60%)
Dec 30, 2020 10.20 10.26 10.20 10.20 3,834 -0.07(-0.71%)
Dec 29, 2020 10.18 10.32 10.17 10.27 1,304 +0.16(+1.55%)
Dec 28, 2020 10.15 10.16 10.01 10.12 4,040 -0.04(-0.39%)
Dec 24, 2020 10.09 10.15 10.09 10.15 261 +0.03(+0.32%)
Dec 23, 2020 10.18 10.22 10.10 10.12 1,355 -0.01(-0.11%)
Dec 22, 2020 10.15 10.15 10.13 10.13 955 +0.10(+0.96%)
Dec 21, 2020 10.07 10.20 9.901 10.04 7,787 -0.41(-3.96%)
Dec 18, 2020 10.42 10.45 10.37 10.45 4,440 +0.08(+0.73%)
Dec 17, 2020 10.44 10.44 10.30 10.38 1,049 +0.12(+1.20%)
Dec 16, 2020 10.12 10.25 10.12 10.25 5,234 +0.05(+0.49%)
Dec 15, 2020 10.15 10.25 10.05 10.20 4,710 +0.20(+2.03%)
Dec 14, 2020 10.24 10.24 10.00 10.00 46,053 -0.17(-1.69%)
Dec 11, 2020 9.993 10.25 9.993 10.17 10,186 +0.11(+1.07%)
Dec 10, 2020 10.12 10.15 9.878 10.07 13,327 +0.34(+3.50%)
Dec 09, 2020 9.977 9.977 9.725 9.725 1,885 -0.18(-1.85%)
Dec 08, 2020 9.974 9.974 9.874 9.908 1,288 +0.05(+0.46%)
Dec 07, 2020 10.08 10.10 9.863 9.863 1,082 -0.01(-0.07%)
Dec 04, 2020 9.863 9.870 9.829 9.870 2,481 +0.20(+2.05%)
Dec 03, 2020 9.878 9.878 9.671 9.671 908 +0.14(+1.45%)
Dec 02, 2020 9.572 9.572 9.533 9.533 2,291 +0.04(+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.