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

Brazil Alphadex Fund FT (NQ: FBZ )

10.46 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 28, 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 (%)
Apr 28, 2023 9.388 9.497 9.388 9.497 1,987 +0.15(+1.57%)
Apr 27, 2023 9.217 9.416 9.217 9.350 752 +0.11(+1.20%)
Apr 26, 2023 9.239 9.239 9.239 9.239 101 -0.01(-0.07%)
Apr 25, 2023 9.227 9.246 9.217 9.246 1,242 -0.14(-1.51%)
Apr 24, 2023 9.388 9.388 9.388 9.388 83 +0.11(+1.23%)
Apr 21, 2023 9.293 9.373 9.236 9.274 3,572 -0.04(-0.46%)
Apr 20, 2023 9.331 9.359 9.317 9.317 289 +0.05(+0.51%)
Apr 19, 2023 9.445 9.445 9.265 9.269 4,153 -0.31(-3.26%)
Apr 18, 2023 9.587 9.587 9.582 9.582 3,018 -0.04(-0.44%)
Apr 17, 2023 9.653 9.691 9.596 9.625 12,396 -0.13(-1.36%)
Apr 14, 2023 9.615 9.757 9.589 9.757 3,893 -0.02(-0.19%)
Apr 13, 2023 9.776 9.814 9.710 9.776 110,316 +0.02(+0.24%)
Apr 12, 2023 9.729 9.757 9.719 9.752 1,433 +0.26(+2.74%)
Apr 11, 2023 9.331 9.516 9.331 9.492 2,710 +0.36(+3.94%)
Apr 10, 2023 9.104 9.255 9.097 9.132 1,281 -0.01(-0.10%)
Apr 06, 2023 9.070 9.141 9.041 9.141 841 +0.05(+0.57%)
Apr 05, 2023 9.075 9.089 9.075 9.089 390 -0.03(-0.36%)
Apr 04, 2023 9.132 9.137 9.123 9.123 861 +0.04(+0.44%)
Apr 03, 2023 9.047 9.113 9.047 9.082 20,159 -0.08(-0.85%)
Mar 31, 2023 9.284 9.293 9.151 9.160 1,436 +0.02(+0.21%)
Mar 30, 2023 9.104 9.189 9.047 9.141 2,451 +0.15(+1.69%)
Mar 29, 2023 8.952 8.990 8.943 8.990 2,439 +0.10(+1.13%)
Mar 28, 2023 8.931 8.933 8.886 8.889 1,170 +0.17(+2.00%)
Mar 27, 2023 8.715 8.781 8.649 8.715 5,291 +0.07(+0.77%)
Mar 24, 2023 8.507 8.658 8.507 8.649 3,759 +0.19(+2.22%)
Mar 23, 2023 8.745 8.745 8.461 8.461 7,144 -0.29(-3.34%)
Mar 22, 2023 8.691 8.753 8.674 8.753 1,419 +0.01(+0.15%)
Mar 21, 2023 8.780 8.793 8.740 8.740 694 +0.02(+0.20%)
Mar 20, 2023 8.816 8.816 8.722 8.722 303 -0.04(-0.41%)
Mar 17, 2023 8.816 8.833 8.700 8.758 748 -0.18(-2.03%)
Mar 16, 2023 8.949 9.073 8.940 8.940 594 -0.02(-0.20%)
Mar 15, 2023 8.869 8.957 8.745 8.957 1,082 +0.00(+0.00%)
Mar 14, 2023 9.028 9.132 8.957 8.957 504 -0.11(-1.17%)
Mar 13, 2023 9.064 9.082 8.957 9.064 4,170 +0.02(+0.20%)
Mar 10, 2023 9.188 9.206 9.046 9.046 2,505 -0.43(-4.49%)
Mar 09, 2023 9.481 9.481 9.414 9.472 1,447 +0.04(+0.47%)
Mar 08, 2023 9.392 9.428 9.392 9.428 802 +0.19(+2.02%)
Mar 07, 2023 9.312 9.392 9.241 9.241 1,727 -0.14(-1.51%)
Mar 06, 2023 9.286 9.401 9.206 9.383 6,539 +0.19(+2.03%)
Mar 03, 2023 9.197 9.197 9.197 9.197 112 -0.12(-1.24%)
Mar 02, 2023 9.312 9.312 9.312 9.312 126 +0.03(+0.29%)
Mar 01, 2023 9.135 9.286 9.135 9.286 3,386 +0.23(+2.55%)
Feb 28, 2023 9.268 9.268 9.055 9.055 302 -0.35(-3.68%)
Feb 27, 2023 9.250 9.401 9.250 9.401 686 +0.15(+1.63%)
Feb 24, 2023 9.277 9.498 9.250 9.250 3,926 -0.31(-3.25%)
Feb 23, 2023 9.490 9.667 9.481 9.561 1,169 +0.12(+1.22%)
Feb 22, 2023 9.454 9.764 9.374 9.445 9,021 -0.20(-2.02%)
Feb 21, 2023 9.729 9.729 9.463 9.640 5,742 -0.01(-0.09%)
Feb 17, 2023 9.445 9.649 9.445 9.649 624 +0.21(+2.26%)
Feb 16, 2023 9.419 9.436 9.419 9.436 622 -0.22(-2.30%)
Feb 15, 2023 9.436 9.658 9.436 9.658 2,119 +0.32(+3.42%)
Feb 14, 2023 9.534 9.534 9.339 9.339 796 -0.18(-1.91%)
Feb 13, 2023 9.401 9.565 9.401 9.521 4,020 +0.20(+2.14%)
Feb 10, 2023 9.321 9.321 9.321 9.321 316 +0.04(+0.38%)
Feb 09, 2023 9.401 9.534 9.286 9.286 6,830 -0.20(-2.06%)
Feb 08, 2023 9.498 9.498 9.454 9.481 283 +0.08(+0.85%)
Feb 07, 2023 9.454 9.454 9.401 9.401 284 -0.12(-1.21%)
Feb 06, 2023 9.357 9.516 9.357 9.516 1,244 +0.00(+0.00%)
Feb 03, 2023 9.605 9.605 9.498 9.516 3,701 -0.32(-3.25%)
Feb 02, 2023 10.06 10.06 9.711 9.835 3,224 -0.17(-1.68%)
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.