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 (%)
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%)
Apr 01, 2022 11.58 11.64 11.55 11.64 3,805 +0.27(+2.33%)
Mar 31, 2022 11.41 11.43 11.38 11.38 4,203 +0.04(+0.36%)
Mar 30, 2022 11.32 11.34 11.31 11.34 4,355 -0.02(-0.14%)
Mar 29, 2022 11.43 11.43 11.30 11.35 9,937 +0.06(+0.53%)
Mar 28, 2022 11.18 11.29 11.14 11.29 3,916 -0.06(-0.52%)
Mar 25, 2022 11.33 11.35 11.28 11.35 11,338 +0.12(+1.07%)
Mar 24, 2022 11.08 11.29 11.06 11.23 331,992 +0.18(+1.66%)
Mar 23, 2022 11.00 11.11 10.90 11.05 88,669 +0.07(+0.65%)
Mar 22, 2022 11.05 11.06 10.82 10.98 117,080 -0.02(-0.15%)
Mar 21, 2022 10.74 10.99 10.70 10.99 138,657 +0.47(+4.44%)
Mar 18, 2022 10.35 10.57 10.35 10.53 2,717 +0.35(+3.40%)
Mar 17, 2022 10.19 10.19 9.946 10.18 8,006 +0.31(+3.10%)
Mar 16, 2022 9.825 9.986 9.793 9.874 2,400 +0.05(+0.49%)
Mar 15, 2022 9.833 9.833 9.374 9.825 2,678 -0.07(-0.69%)
Mar 14, 2022 10.08 10.08 9.857 9.894 9,297 -0.34(-3.35%)
Mar 11, 2022 10.24 10.36 10.24 10.24 256,738 -0.14(-1.39%)
Mar 10, 2022 10.24 10.38 10.24 10.38 1,131 -0.03(-0.32%)
Mar 09, 2022 10.28 10.41 10.24 10.41 7,787 +0.34(+3.36%)
Mar 08, 2022 10.08 10.08 10.08 10.08 1,947 -0.25(-2.46%)
Mar 04, 2022 10.33 405 +0.15(+1.49%)
Mar 02, 2022 10.18 251 +0.24(+2.38%)
Feb 28, 2022 9.940 115 +0.07(+0.67%)
Feb 25, 2022 9.874 9.874 9.874 9.874 303 -0.06(-0.65%)
Feb 24, 2022 9.970 10.02 9.938 9.938 1,503 -0.19(-1.91%)
Feb 23, 2022 10.23 10.23 10.08 10.13 1,095 -0.06(-0.63%)
Feb 22, 2022 10.32 10.32 10.07 10.20 3,451 +0.23(+2.27%)
Feb 18, 2022 9.970 0 -0.15(-1.52%)
Feb 16, 2022 10.12 18 -0.01(-0.06%)
Feb 15, 2022 10.13 10.13 10.13 10.13 384 +0.20(+2.05%)
Feb 14, 2022 9.994 10.04 9.925 9.925 1,191 +0.06(+0.64%)
Feb 11, 2022 9.906 9.906 9.863 9.863 189 -0.07(-0.66%)
Feb 10, 2022 10.09 10.15 9.928 9.928 3,574 -0.02(-0.19%)
Feb 09, 2022 9.951 9.951 9.930 9.946 1,604 +0.14(+1.38%)
Feb 08, 2022 9.729 9.833 9.729 9.810 2,260 +0.03(+0.34%)
Feb 07, 2022 9.713 9.777 9.713 9.777 2,702 +0.15(+1.59%)
Feb 04, 2022 9.543 9.624 9.511 9.624 2,184 -0.08(-0.83%)
Feb 03, 2022 9.704 9.704 497 -0.06(-0.58%)
Feb 02, 2022 9.785 9.785 9.640 9.761 2,518 -0.06(-0.57%)
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.