Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.76 +0.06 (+0.51%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.