Brazil Alphadex Fund FT (NQ: FBZ )

12.15 +0.01 (+0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.928 6.952 6.751 6.833 21,804 -0.36(-5.04%)
Apr 29, 2020 6.928 7.196 6.928 7.196 8,858 +0.41(+6.11%)
Apr 28, 2020 6.616 6.804 6.616 6.781 18,341 +0.44(+7.02%)
Apr 27, 2020 6.292 6.390 6.263 6.337 2,756 +0.23(+3.83%)
Apr 24, 2020 6.442 6.442 5.870 6.103 15,793 -0.63(-9.40%)
Apr 23, 2020 7.007 7.007 6.691 6.736 8,297 -0.25(-3.56%)
Apr 22, 2020 6.872 6.985 6.872 6.985 772 +0.25(+3.72%)
Apr 21, 2020 6.714 6.764 6.646 6.734 21,996 -0.14(-2.05%)
Apr 20, 2020 6.879 6.953 6.839 6.876 2,475 -0.03(-0.38%)
Apr 17, 2020 6.936 6.985 6.706 6.902 13,271 +0.12(+1.78%)
Apr 16, 2020 7.022 7.022 6.781 6.781 7,535 -0.19(-2.70%)
Apr 15, 2020 6.721 6.970 6.721 6.970 2,082 +0.07(+0.98%)
Apr 14, 2020 7.000 7.062 6.872 6.902 5,085 +0.06(+0.88%)
Apr 13, 2020 6.729 6.842 6.593 6.842 20,470 +0.02(+0.33%)
Apr 09, 2020 6.955 7.083 6.804 6.819 11,944 +0.03(+0.44%)
Apr 08, 2020 6.525 6.819 6.503 6.789 6,461 +0.24(+3.68%)
Apr 07, 2020 6.744 6.744 6.521 6.548 13,632 +0.38(+6.23%)
Apr 06, 2020 6.179 6.337 6.035 6.163 10,439 +0.40(+6.86%)
Apr 03, 2020 5.953 5.953 5.693 5.768 80,426 -0.35(-5.73%)
Apr 02, 2020 6.073 6.126 5.953 6.118 124,806 +0.11(+1.75%)
Apr 01, 2020 6.074 6.111 5.975 6.013 23,302 -0.40(-6.23%)
Mar 31, 2020 6.661 6.661 6.352 6.412 27,256 -0.17(-2.61%)
Mar 30, 2020 6.796 6.796 6.544 6.584 95,625 -0.25(-3.66%)
Mar 27, 2020 6.811 6.845 6.612 6.834 6,661,450 -0.47(-6.40%)
Mar 26, 2020 6.940 7.331 6.940 7.301 22,683 +0.59(+8.85%)
Mar 25, 2020 6.464 6.882 6.212 6.707 60,276 +0.47(+7.53%)
Mar 24, 2020 6.168 6.434 6.161 6.238 13,662 +0.62(+11.13%)
Mar 23, 2020 5.968 5.968 5.569 5.613 18,340 -0.62(-9.96%)
Mar 20, 2020 6.493 6.621 6.131 6.234 95,873 -0.06(-0.94%)
Mar 19, 2020 5.569 6.293 5.450 6.293 141,851 +0.99(+18.69%)
Mar 18, 2020 6.279 6.732 5.196 5.302 87,487 -1.64(-23.64%)
Mar 17, 2020 6.848 7.056 6.552 6.944 51,528 +0.29(+4.33%)
Mar 16, 2020 6.656 7.355 6.656 6.656 231,717 -1.41(-17.43%)
Mar 13, 2020 7.727 8.124 6.907 8.061 86,001 +1.02(+14.54%)
Mar 12, 2020 7.477 7.477 6.323 7.037 70,398 -1.51(-17.68%)
Mar 11, 2020 9.214 9.214 7.854 8.549 23,392 -0.97(-10.18%)
Mar 10, 2020 9.259 9.518 9.023 9.518 31,254 +0.87(+10.09%)
Mar 09, 2020 8.948 9.355 8.453 8.645 72,885 -1.42(-14.11%)
Mar 06, 2020 9.947 10.18 9.844 10.06 38,403 -0.42(-4.04%)
Mar 05, 2020 10.90 10.90 10.36 10.49 36,779 -0.69(-6.13%)
Mar 04, 2020 11.20 11.31 11.09 11.17 11,673 +0.18(+1.61%)
Mar 03, 2020 11.59 11.63 10.92 11.00 32,944 -0.14(-1.26%)
Mar 02, 2020 11.03 11.23 10.88 11.14 58,746 +0.10(+0.94%)
Feb 28, 2020 10.35 11.03 10.35 11.03 192,016 +0.20(+1.84%)
Feb 27, 2020 10.86 11.12 10.79 10.83 250,557 -0.39(-3.49%)
Feb 26, 2020 11.53 11.68 11.20 11.23 34,329 -0.19(-1.68%)
Feb 25, 2020 11.77 11.77 11.42 11.42 10,578 -0.26(-2.22%)
Feb 24, 2020 11.67 11.87 11.40 11.68 17,845 -0.54(-4.42%)
Feb 21, 2020 12.17 12.28 12.15 12.22 12,981 -0.02(-0.19%)
Feb 20, 2020 12.41 12.41 12.17 12.24 27,187 -0.29(-2.28%)
Feb 19, 2020 12.39 12.53 12.39 12.53 1,801 +0.17(+1.36%)
Feb 18, 2020 12.44 12.44 12.29 12.36 5,615 -0.10(-0.79%)
Feb 14, 2020 12.45 12.46 12.39 12.46 2,163 +0.01(+0.08%)
Feb 13, 2020 12.41 12.51 12.39 12.45 14,921 -0.05(-0.41%)
Feb 12, 2020 12.36 12.51 12.36 12.50 8,129 +0.16(+1.26%)
Feb 11, 2020 12.22 12.34 12.22 12.34 12,324 +0.40(+3.31%)
Feb 10, 2020 12.17 12.19 11.85 11.95 14,240 -0.30(-2.45%)
Feb 07, 2020 12.45 12.45 12.18 12.25 19,607 -0.25(-2.01%)
Feb 06, 2020 12.86 12.86 12.49 12.50 63,342 -0.38(-2.92%)
Feb 05, 2020 13.00 13.02 12.83 12.87 7,933 +0.06(+0.44%)
Feb 04, 2020 12.95 12.99 12.80 12.82 22,057 +0.08(+0.63%)
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.