Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Alphadex Fund FT (NQ: FBZ )

11.51 +0.30 (+2.65%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 9.370 9.380 9.237 9.246 1,423 +0.02(+0.21%)
Mar 30, 2023 9.189 9.275 9.131 9.227 2,428 +0.15(+1.69%)
Mar 29, 2023 9.036 9.074 9.026 9.074 2,416 +0.10(+1.13%)
Mar 28, 2023 9.014 9.017 8.969 8.973 1,159 +0.18(+2.00%)
Mar 27, 2023 8.797 8.864 8.730 8.797 5,242 +0.07(+0.77%)
Mar 24, 2023 8.586 8.739 8.586 8.730 3,724 +0.19(+2.22%)
Mar 23, 2023 8.826 8.826 8.540 8.540 7,077 -0.30(-3.34%)
Mar 22, 2023 8.773 8.835 8.755 8.835 1,406 +0.01(+0.15%)
Mar 21, 2023 8.862 8.876 8.822 8.822 688 +0.02(+0.20%)
Mar 20, 2023 8.898 8.898 8.804 8.804 300 -0.04(-0.40%)
Mar 17, 2023 8.898 8.916 8.782 8.840 741 -0.18(-2.03%)
Mar 16, 2023 9.032 9.158 9.023 9.023 588 -0.02(-0.20%)
Mar 15, 2023 8.952 9.041 8.826 9.041 1,072 +0.00(+0.00%)
Mar 14, 2023 9.113 9.218 9.041 9.041 499 -0.11(-1.17%)
Mar 13, 2023 9.149 9.167 9.041 9.149 4,132 +0.02(+0.20%)
Mar 10, 2023 9.274 9.292 9.131 9.131 2,482 -0.43(-4.49%)
Mar 09, 2023 9.569 9.569 9.502 9.561 1,434 +0.04(+0.47%)
Mar 08, 2023 9.480 9.516 9.480 9.516 795 +0.19(+2.02%)
Mar 07, 2023 9.399 9.480 9.328 9.328 1,711 -0.14(-1.51%)
Mar 06, 2023 9.373 9.489 9.292 9.471 6,479 +0.19(+2.03%)
Mar 03, 2023 9.283 9.283 9.283 9.283 111 -0.12(-1.24%)
Mar 02, 2023 9.399 9.399 9.399 9.399 125 +0.03(+0.29%)
Mar 01, 2023 9.220 9.373 9.220 9.373 3,354 +0.23(+2.55%)
Feb 28, 2023 9.355 9.355 9.140 9.140 299 -0.35(-3.68%)
Feb 27, 2023 9.337 9.489 9.337 9.489 680 +0.15(+1.63%)
Feb 24, 2023 9.364 9.587 9.337 9.337 3,889 -0.31(-3.25%)
Feb 23, 2023 9.578 9.757 9.569 9.650 1,158 +0.12(+1.22%)
Feb 22, 2023 9.543 9.856 9.462 9.534 8,937 -0.20(-2.02%)
Feb 21, 2023 9.820 9.820 9.552 9.731 5,689 -0.01(-0.09%)
Feb 17, 2023 9.534 9.740 9.534 9.740 618 +0.21(+2.26%)
Feb 16, 2023 9.507 9.525 9.507 9.525 616 -0.22(-2.30%)
Feb 15, 2023 9.525 9.749 9.525 9.749 2,100 +0.32(+3.42%)
Feb 14, 2023 9.623 9.623 9.426 9.426 788 -0.18(-1.91%)
Feb 13, 2023 9.489 9.655 9.489 9.610 3,983 +0.20(+2.14%)
Feb 10, 2023 9.408 9.408 9.408 9.408 313 +0.04(+0.38%)
Feb 09, 2023 9.489 9.623 9.373 9.373 6,767 -0.20(-2.06%)
Feb 08, 2023 9.587 9.587 9.543 9.569 280 +0.08(+0.85%)
Feb 07, 2023 9.543 9.543 9.489 9.489 281 -0.12(-1.21%)
Feb 06, 2023 9.444 9.605 9.444 9.605 1,233 +0.00(+0.00%)
Feb 03, 2023 9.695 9.695 9.587 9.605 3,667 -0.32(-3.25%)
Feb 02, 2023 10.15 10.15 9.802 9.928 3,194 -0.17(-1.68%)
Feb 01, 2023 9.928 10.10 9.919 10.10 6,071 -0.01(-0.09%)
Jan 31, 2023 10.11 10.11 10.11 10.11 340 +0.18(+1.85%)
Jan 30, 2023 9.999 10.08 9.923 9.923 929 -0.05(-0.54%)
Jan 27, 2023 9.910 9.977 9.910 9.977 684 -0.22(-2.15%)
Jan 26, 2023 10.12 10.24 10.07 10.20 3,690 +0.11(+1.11%)
Jan 25, 2023 10.08 10.08 10.08 10.08 105 +0.19(+1.95%)
Jan 24, 2023 9.892 9.892 9.892 9.892 204 +0.17(+1.75%)
Jan 23, 2023 9.766 9.856 9.722 9.722 7,357 -0.05(-0.55%)
Jan 20, 2023 9.928 9.928 9.731 9.775 5,613 -0.11(-1.09%)
Jan 19, 2023 9.757 9.883 9.757 9.883 1,356 +0.08(+0.82%)
Jan 18, 2023 10.02 10.04 9.802 9.802 3,773 -0.06(-0.64%)
Jan 17, 2023 9.829 9.901 9.829 9.865 1,046 +0.00(+0.00%)
Jan 13, 2023 9.838 9.865 9.811 9.865 3,199 -0.04(-0.36%)
Jan 12, 2023 9.811 10.12 9.775 9.901 521,959 +0.01(+0.09%)
Jan 11, 2023 9.632 9.892 9.623 9.892 2,672 +0.34(+3.56%)
Jan 10, 2023 9.417 9.641 9.417 9.552 1,382 +0.16(+1.71%)
Jan 09, 2023 9.373 9.480 9.247 9.391 22,863 +0.04(+0.38%)
Jan 06, 2023 9.310 9.408 9.239 9.355 6,033,448 +0.26(+2.85%)
Jan 05, 2023 8.943 9.131 8.943 9.095 26,954 +0.24(+2.69%)
Jan 04, 2023 8.809 8.862 8.782 8.857 28,946 +0.03(+0.35%)
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.