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 (%)
Aug 31, 2020 8.851 8.874 8.791 8.809 5,435 -0.22(-2.46%)
Aug 28, 2020 8.928 9.044 8.928 9.031 12,470 +0.37(+4.27%)
Aug 27, 2020 8.647 8.711 8.631 8.661 12,692 +0.07(+0.79%)
Aug 26, 2020 8.860 8.908 8.502 8.593 6,601 -0.25(-2.83%)
Aug 25, 2020 8.715 8.844 8.715 8.844 3,819 +0.10(+1.10%)
Aug 24, 2020 8.723 8.748 8.685 8.748 11,048 +0.09(+1.08%)
Aug 21, 2020 8.660 8.660 8.654 8.654 393 +0.04(+0.49%)
Aug 20, 2020 8.612 8.612 8.612 169 +0.00(+0.00%)
Aug 19, 2020 8.788 8.788 8.612 8.612 6,089 -0.21(-2.35%)
Aug 18, 2020 8.753 8.859 8.677 8.819 3,678 +0.22(+2.54%)
Aug 17, 2020 8.890 8.890 8.494 8.601 3,440 -0.27(-3.09%)
Aug 14, 2020 8.868 8.952 8.829 8.875 4,331 +0.00(+0.04%)
Aug 13, 2020 9.111 9.142 8.871 8.871 23,363 +0.14(+1.62%)
Aug 12, 2020 8.733 8.733 8.730 8.730 960 -0.41(-4.50%)
Aug 11, 2020 9.070 9.142 8.995 9.142 3,177 +0.19(+2.13%)
Aug 10, 2020 9.062 9.062 8.951 8.951 20,455 -0.33(-3.51%)
Aug 07, 2020 9.277 9.277 9.277 162 +0.00(+0.00%)
Aug 06, 2020 9.210 9.277 9.210 9.277 2,694 +0.13(+1.39%)
Aug 05, 2020 9.386 9.386 9.149 9.149 24,458 +0.04(+0.49%)
Aug 04, 2020 9.255 9.255 8.989 9.104 2,104 -0.09(-0.99%)
Aug 03, 2020 9.241 9.294 9.195 9.195 1,894 -0.22(-2.39%)
Jul 31, 2020 9.455 9.455 9.420 9.420 4,594 -0.25(-2.56%)
Jul 30, 2020 9.576 9.683 9.446 9.667 8,503 +0.12(+1.29%)
Jul 29, 2020 9.544 9.544 9.544 9.544 1,345 +0.10(+1.04%)
Jul 28, 2020 9.424 9.462 9.424 9.446 1,298 -0.01(-0.12%)
Jul 27, 2020 9.397 9.505 9.397 9.458 5,341 +0.18(+1.89%)
Jul 24, 2020 9.142 9.325 9.142 9.282 2,231 +0.02(+0.20%)
Jul 23, 2020 9.530 9.530 9.264 9.264 4,188 -0.36(-3.72%)
Jul 22, 2020 9.446 9.683 9.446 9.622 6,581 +0.24(+2.54%)
Jul 21, 2020 9.298 9.443 9.271 9.383 7,508 +0.20(+2.22%)
Jul 20, 2020 9.066 9.224 9.066 9.180 13,610 +0.22(+2.51%)
Jul 17, 2020 8.890 8.982 8.845 8.955 5,119 +0.16(+1.87%)
Jul 16, 2020 8.738 8.810 8.700 8.791 2,971 +0.02(+0.22%)
Jul 15, 2020 8.758 8.807 8.677 8.772 3,474 +0.06(+0.66%)
Jul 14, 2020 8.513 8.784 8.506 8.715 2,991 +0.14(+1.68%)
Jul 13, 2020 8.841 8.845 8.571 8.571 15,154 -0.21(-2.34%)
Jul 10, 2020 8.730 8.776 8.730 8.776 1,575 +0.09(+1.01%)
Jul 09, 2020 8.928 8.928 8.688 8.688 3,930 +0.02(+0.26%)
Jul 08, 2020 8.563 8.666 8.563 8.666 2,656 +0.18(+2.15%)
Jul 07, 2020 8.601 8.601 8.388 8.483 2,030 -0.09(-1.01%)
Jul 06, 2020 8.639 8.756 8.525 8.570 63,117 +0.17(+2.08%)
Jul 02, 2020 8.608 8.635 8.372 8.395 51,718 -0.11(-1.30%)
Jul 01, 2020 8.369 8.506 8.369 8.506 983 +0.27(+3.28%)
Jun 30, 2020 8.102 8.248 8.102 8.235 1,327 -0.02(-0.28%)
Jun 29, 2020 8.030 8.258 8.007 8.258 9,812 -0.05(-0.64%)
Jun 26, 2020 8.311 8.311 8.311 1,573 +0.00(+0.00%)
Jun 25, 2020 8.304 8.359 8.212 8.311 21,484 -0.01(-0.17%)
Jun 24, 2020 8.424 8.424 8.138 8.326 16,401 -0.36(-4.15%)
Jun 23, 2020 8.635 8.748 8.624 8.687 16,369 +0.18(+2.09%)
Jun 22, 2020 8.673 8.673 8.484 8.509 47,139 +0.06(+0.69%)
Jun 19, 2020 8.449 8.469 8.401 8.451 9,422 +0.10(+1.19%)
Jun 18, 2020 8.334 8.439 8.326 8.351 6,021 -0.14(-1.68%)
Jun 17, 2020 8.411 8.507 8.370 8.494 10,779 +0.17(+2.04%)
Jun 16, 2020 8.659 8.740 8.303 8.324 14,888 -0.12(-1.42%)
Jun 15, 2020 8.070 8.514 8.070 8.444 64,220 -0.04(-0.52%)
Jun 12, 2020 8.356 8.570 8.303 8.488 9,422 +0.34(+4.19%)
Jun 11, 2020 8.540 8.540 8.042 8.147 6,844 -0.76(-8.49%)
Jun 10, 2020 9.155 9.155 8.865 8.902 14,865 -0.17(-1.91%)
Jun 09, 2020 8.966 9.155 8.966 9.076 5,006 -0.06(-0.62%)
Jun 08, 2020 8.778 9.147 8.778 9.132 16,167 +0.47(+5.44%)
Jun 05, 2020 8.831 8.891 8.609 8.661 20,703 +0.26(+3.09%)
Jun 04, 2020 8.318 8.492 8.300 8.401 33,102 -0.03(-0.40%)
Jun 03, 2020 8.499 8.567 8.326 8.435 88,514 +0.41(+5.12%)
Jun 02, 2020 7.844 8.100 7.844 8.025 16,241 +0.39(+5.07%)
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.