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 +0.08 (+0.69%)
Official Closing 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 28, 2021 10.82 10.95 10.82 10.95 51,804 +0.10(+0.91%)
May 27, 2021 10.72 10.89 10.72 10.85 580,189 +0.19(+1.75%)
May 26, 2021 10.68 10.77 10.65 10.66 111,324 -0.02(-0.20%)
May 25, 2021 10.79 10.79 10.69 10.69 10,257 -0.10(-0.88%)
May 24, 2021 10.69 10.80 10.69 10.78 1,422 +0.27(+2.53%)
May 21, 2021 10.48 10.51 10.45 10.51 9,253 -0.17(-1.56%)
May 20, 2021 10.66 10.79 10.66 10.68 6,773 +0.11(+1.03%)
May 19, 2021 10.57 10.77 10.52 10.57 5,954 -0.13(-1.17%)
May 18, 2021 10.66 10.70 10.65 10.70 9,616 +0.04(+0.33%)
May 17, 2021 10.56 10.70 10.56 10.66 1,015 +0.10(+0.90%)
May 14, 2021 10.63 10.65 10.54 10.57 10,502 +0.18(+1.69%)
May 13, 2021 10.67 10.81 10.39 10.39 11,745 -0.11(-1.07%)
May 12, 2021 10.82 10.82 10.46 10.50 5,870 -0.46(-4.21%)
May 11, 2021 10.75 10.97 10.70 10.97 2,930 +0.11(+1.00%)
May 10, 2021 11.08 11.08 10.86 10.86 5,873 -0.13(-1.21%)
May 07, 2021 10.89 10.99 10.89 10.99 6,961 +0.20(+1.87%)
May 06, 2021 10.68 10.83 10.68 10.79 22,052 +0.15(+1.43%)
May 05, 2021 10.53 10.64 10.45 10.64 49,471 +0.36(+3.51%)
May 04, 2021 10.33 10.38 10.25 10.27 10,582 -0.15(-1.48%)
May 03, 2021 10.47 10.51 10.36 10.43 9,274 -0.06(-0.59%)
Apr 30, 2021 10.64 10.70 10.43 10.49 502,133 -0.27(-2.55%)
Apr 29, 2021 10.65 10.82 10.60 10.77 492,981 +0.16(+1.51%)
Apr 28, 2021 10.49 10.66 10.49 10.60 69,024 +0.19(+1.83%)
Apr 27, 2021 10.45 10.45 10.41 10.41 423 +0.01(+0.13%)
Apr 26, 2021 10.42 10.42 10.35 10.40 3,504 +0.15(+1.43%)
Apr 23, 2021 10.26 10.27 10.21 10.25 917 +0.08(+0.75%)
Apr 22, 2021 10.14 10.22 10.14 10.18 4,297 +0.08(+0.75%)
Apr 21, 2021 10.09 10.10 10.09 10.10 435 +0.15(+1.46%)
Apr 20, 2021 10.12 10.12 9.956 9.956 108,736 -0.10(-1.03%)
Apr 19, 2021 10.06 10.06 10.06 17 +0.00(+0.00%)
Apr 16, 2021 9.834 10.06 9.834 10.06 3,407 +0.16(+1.60%)
Apr 15, 2021 9.880 9.901 9.880 9.901 1,070 +0.10(+1.02%)
Apr 14, 2021 9.813 9.813 9.801 9.801 221 +0.17(+1.73%)
Apr 13, 2021 9.635 9.635 9.635 9 +0.00(+0.00%)
Apr 12, 2021 9.728 9.728 9.635 9.635 5,299 +0.00(+0.02%)
Apr 09, 2021 9.700 9.712 9.633 9.633 917 -0.14(-1.46%)
Apr 08, 2021 9.628 9.865 9.605 9.776 4,691 +0.19(+1.97%)
Apr 07, 2021 9.720 9.720 9.588 9.588 3,955 -0.03(-0.33%)
Apr 06, 2021 9.613 9.628 9.613 9.619 2,061 +0.22(+2.35%)
Apr 05, 2021 9.323 9.422 9.323 9.399 3,672 +0.15(+1.65%)
Apr 01, 2021 9.239 9.246 9.239 9.246 655 -0.14(-1.47%)
Mar 31, 2021 9.270 9.384 9.270 9.384 1,432 +0.31(+3.39%)
Mar 30, 2021 9.076 9.076 9.076 162 +0.00(+0.00%)
Mar 29, 2021 9.117 9.117 9.071 9.076 1,073 +0.00(+0.05%)
Mar 26, 2021 9.071 9.071 9.071 235 +0.00(+0.00%)
Mar 25, 2021 8.949 9.071 8.949 9.071 1,526 -0.01(-0.08%)
Mar 24, 2021 9.324 9.324 9.079 9.079 640 -0.36(-3.86%)
Mar 23, 2021 9.443 9.443 9.443 9.443 8,788 -0.02(-0.20%)
Mar 22, 2021 9.443 9.502 9.345 9.462 3,876 -0.13(-1.35%)
Mar 19, 2021 9.466 9.592 9.466 9.592 1,450 +0.28(+3.06%)
Mar 18, 2021 9.473 9.489 9.307 9.307 3,119 -0.11(-1.16%)
Mar 17, 2021 9.216 9.417 9.216 9.417 3,447 +0.21(+2.25%)
Mar 16, 2021 9.261 9.261 9.209 9.209 905 +0.02(+0.21%)
Mar 15, 2021 9.094 9.190 9.094 9.190 15,508 -0.05(-0.57%)
Mar 12, 2021 9.243 9.243 9.243 83 +0.00(+0.00%)
Mar 11, 2021 9.069 9.243 9.060 9.243 31,420 +0.36(+4.01%)
Mar 10, 2021 8.738 8.927 8.738 8.886 928 +0.23(+2.64%)
Mar 09, 2021 8.609 8.764 8.586 8.658 53,216 +0.06(+0.66%)
Mar 08, 2021 8.930 9.041 8.548 8.601 6,452 -0.52(-5.75%)
Mar 05, 2021 8.965 9.178 8.965 9.126 1,318 +0.21(+2.31%)
Mar 04, 2021 9.284 9.284 8.920 8.920 1,446 -0.11(-1.19%)
Mar 03, 2021 8.943 9.027 8.943 9.027 668 +0.04(+0.44%)
Mar 02, 2021 9.019 9.019 8.988 8.988 417 -0.14(-1.50%)
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.