Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.60 -0.10 (-0.85%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 8.550 8.667 8.490 8.541 9,139 -0.15(-1.69%)
Jun 29, 2022 8.714 8.766 8.688 8.688 2,497 -0.03(-0.30%)
Jun 28, 2022 8.931 8.939 8.714 8.714 2,931 -0.06(-0.69%)
Jun 27, 2022 8.680 8.827 8.680 8.775 2,658 +0.15(+1.71%)
Jun 24, 2022 8.567 8.680 8.567 8.628 16,037 +0.03(+0.39%)
Jun 23, 2022 8.822 8.822 8.594 8.594 479 -0.22(-2.50%)
Jun 22, 2022 8.855 8.855 8.814 8.814 2,015 +0.02(+0.19%)
Jun 21, 2022 8.937 8.953 8.798 8.798 17,372 -0.13(-1.43%)
Jun 17, 2022 8.920 8.961 8.888 8.926 7,579 -0.06(-0.67%)
Jun 16, 2022 9.051 9.067 8.839 8.986 13,253 -0.44(-4.68%)
Jun 15, 2022 9.239 9.426 9.239 9.426 2,582 +0.35(+3.87%)
Jun 14, 2022 9.239 9.239 9.075 9.075 2,064 -0.20(-2.19%)
Jun 13, 2022 9.386 9.386 9.279 9.279 25,648 -0.50(-5.10%)
Jun 10, 2022 9.777 9.823 9.757 9.777 1,192 -0.23(-2.28%)
Jun 09, 2022 10.07 10.18 10.01 10.01 3,196 -0.18(-1.80%)
Jun 08, 2022 10.35 10.35 10.16 10.19 239,749 -0.25(-2.38%)
Jun 07, 2022 10.43 10.44 10.41 10.44 1,319 -0.19(-1.77%)
Jun 06, 2022 10.76 10.76 10.63 10.63 3,026 -0.12(-1.14%)
Jun 03, 2022 10.75 10.75 10.75 10.75 122 -0.16(-1.42%)
Jun 02, 2022 10.80 10.90 10.80 10.90 3,798 +0.23(+2.14%)
Jun 01, 2022 10.71 10.71 10.68 10.68 16,880 -0.10(-0.91%)
May 31, 2022 10.95 10.95 10.76 10.77 2,543 -0.06(-0.57%)
May 27, 2022 10.76 10.87 10.75 10.84 3,066 +0.04(+0.39%)
May 26, 2022 10.63 10.79 10.63 10.79 2,416 +0.18(+1.70%)
May 25, 2022 10.60 10.62 10.59 10.61 877 -0.07(-0.66%)
May 24, 2022 10.59 10.68 10.45 10.68 2,358 +0.07(+0.61%)
May 23, 2022 10.49 10.63 10.49 10.62 6,150 +0.39(+3.83%)
May 20, 2022 10.20 10.23 10.20 10.23 149 +0.20(+1.95%)
May 19, 2022 10.05 10.05 10.03 10.03 37,183 +0.22(+2.25%)
May 18, 2022 9.924 9.924 9.777 9.810 709 -0.36(-3.53%)
May 17, 2022 10.14 10.18 10.14 10.17 1,961 +0.34(+3.49%)
May 16, 2022 9.753 9.826 9.753 9.826 409 +0.08(+0.82%)
May 13, 2022 9.712 9.769 9.712 9.746 2,603 +0.32(+3.39%)
May 12, 2022 9.459 9.484 9.369 9.426 2,375 +0.14(+1.49%)
May 11, 2022 9.443 9.443 9.288 9.288 1,195 -0.02(-0.18%)
May 10, 2022 9.410 9.410 9.231 9.304 18,672 -0.08(-0.87%)
May 09, 2022 9.533 9.533 9.354 9.386 1,586 -0.27(-2.80%)
May 06, 2022 9.582 9.769 9.581 9.655 2,881 -0.13(-1.33%)
May 05, 2022 9.834 9.834 9.639 9.786 2,601 -0.47(-4.54%)
May 04, 2022 9.900 10.25 9.777 10.25 2,758 +0.26(+2.61%)
May 03, 2022 9.883 9.990 9.883 9.990 1,322 +0.24(+2.51%)
May 02, 2022 9.811 9.859 9.639 9.745 11,327 -0.33(-3.32%)
Apr 29, 2022 10.39 10.43 10.08 10.08 3,789 -0.28(-2.68%)
Apr 28, 2022 10.28 10.36 10.28 10.36 2,417 +0.13(+1.27%)
Apr 27, 2022 10.17 10.32 10.17 10.23 4,909 +0.18(+1.79%)
Apr 26, 2022 10.33 10.33 10.05 10.05 2,532 -0.42(-4.05%)
Apr 25, 2022 10.47 10.47 10.26 10.47 6,829 -0.12(-1.16%)
Apr 22, 2022 10.87 10.87 10.59 10.59 1,788 -0.30(-2.77%)
Apr 21, 2022 11.33 11.33 10.88 10.90 17,694 -0.29(-2.55%)
Apr 20, 2022 11.23 11.29 11.18 11.18 7,176 -0.07(-0.58%)
Apr 19, 2022 11.23 11.25 11.14 11.25 5,048 -0.04(-0.36%)
Apr 18, 2022 11.27 11.31 11.27 11.29 944 +0.05(+0.44%)
Apr 14, 2022 11.12 11.24 11.12 11.24 2,004 -0.04(-0.32%)
Apr 13, 2022 11.23 11.31 11.23 11.27 5,709 -0.02(-0.15%)
Apr 12, 2022 11.50 11.50 11.29 11.29 2,986 +0.02(+0.18%)
Apr 11, 2022 11.25 11.27 11.23 11.27 689 -0.06(-0.50%)
Apr 08, 2022 11.06 11.33 11.06 11.33 2,696 +0.12(+1.09%)
Apr 07, 2022 11.30 11.30 11.13 11.21 31,325 -0.09(-0.79%)
Apr 06, 2022 11.40 11.40 11.24 11.30 12,435 -0.29(-2.47%)
Apr 05, 2022 11.65 11.78 11.52 11.58 140,726 -0.24(-2.07%)
Apr 04, 2022 11.83 11.83 11.74 11.83 13,577 +0.18(+1.58%)
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.