Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.17 +0.03 (+0.24%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 9.418 9.549 9.392 9.495 6,011 +0.34(+3.77%)
Nov 30, 2020 9.334 9.334 9.150 9.150 1,369 -0.26(-2.73%)
Nov 27, 2020 9.380 9.556 9.342 9.407 6,137 +0.10(+1.11%)
Nov 25, 2020 9.227 9.304 9.204 9.304 5,354 +0.15(+1.59%)
Nov 24, 2020 9.059 9.158 9.059 9.158 2,301 +0.17(+1.85%)
Nov 23, 2020 9.212 9.212 8.992 8.992 1,231 -0.20(-2.22%)
Nov 20, 2020 9.196 9.196 9.196 84 +0.00(+0.00%)
Nov 19, 2020 9.170 9.219 9.120 9.196 3,795 +0.07(+0.81%)
Nov 18, 2020 9.268 9.268 9.066 9.122 6,467 -0.09(-0.97%)
Nov 17, 2020 9.104 9.212 9.020 9.212 6,930 +0.20(+2.21%)
Nov 16, 2020 8.970 9.047 8.928 9.013 3,904 +0.12(+1.38%)
Nov 13, 2020 8.691 8.890 8.691 8.890 9,141 +0.16(+1.84%)
Nov 12, 2020 8.653 8.729 8.653 8.729 2,369 -0.15(-1.72%)
Nov 11, 2020 8.921 8.982 8.852 8.882 5,232 -0.17(-1.88%)
Nov 10, 2020 9.097 9.097 9.031 9.053 784 +0.06(+0.63%)
Nov 09, 2020 9.135 9.181 8.951 8.996 4,215 +0.08(+0.84%)
Nov 06, 2020 8.684 8.964 8.668 8.921 7,052 +0.25(+2.88%)
Nov 05, 2020 8.486 8.671 8.486 8.671 331 +0.50(+6.08%)
Nov 04, 2020 7.977 8.174 7.977 8.174 1,091 +0.23(+2.94%)
Nov 03, 2020 7.941 7.941 7.941 7.941 16,836 +0.20(+2.57%)
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.