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

Brazil Alphadex Fund FT (NQ: FBZ )

11.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 19, 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 (%)
Jul 29, 2022 8.964 9.026 8.945 8.982 3,687 +0.09(+0.97%)
Jul 28, 2022 8.870 9.000 8.861 8.896 1,003 +0.12(+1.40%)
Jul 27, 2022 8.593 8.773 8.593 8.773 24,098 +0.30(+3.59%)
Jul 26, 2022 8.469 8.469 8.469 8.469 26 +0.01(+0.17%)
Jul 25, 2022 8.437 8.455 8.437 8.455 836 +0.20(+2.41%)
Jul 22, 2022 8.329 8.329 8.195 8.256 1,970 +0.05(+0.58%)
Jul 21, 2022 8.134 8.230 8.134 8.208 511 -0.06(-0.78%)
Jul 20, 2022 8.212 8.273 8.195 8.273 8,418 +0.00(+0.02%)
Jul 19, 2022 8.299 8.299 8.272 8.272 223 +0.09(+1.09%)
Jul 18, 2022 8.212 8.212 8.182 8.182 1,512 +0.00(+0.05%)
Jul 15, 2022 8.022 8.256 8.022 8.178 437,290 +0.11(+1.39%)
Jul 14, 2022 7.979 8.070 7.979 8.065 2,533 -0.10(-1.24%)
Jul 13, 2022 8.247 8.247 8.166 8.166 256 +0.01(+0.18%)
Jul 12, 2022 8.221 8.221 8.142 8.152 4,399 -0.09(-1.05%)
Jul 11, 2022 8.308 8.308 8.238 8.238 12,132 -0.19(-2.26%)
Jul 08, 2022 8.558 8.558 8.429 8.429 776 -0.01(-0.15%)
Jul 07, 2022 8.437 8.455 8.420 8.442 2,965 +0.26(+3.17%)
Jul 06, 2022 8.230 8.230 8.070 8.182 755 -0.00(-0.05%)
Jul 05, 2022 8.178 8.186 8.147 8.186 1,803 -0.25(-2.97%)
Jul 01, 2022 8.437 8.476 8.351 8.437 4,484 -0.10(-1.22%)
Jun 30, 2022 8.550 8.667 8.490 8.541 9,139 -0.15(-1.69%)
Jun 29, 2022 8.714 8.766 8.688 8.688 2,497 -0.03(-0.30%)
Jun 28, 2022 8.931 8.939 8.714 8.714 2,931 -0.06(-0.69%)
Jun 27, 2022 8.680 8.827 8.680 8.775 2,658 +0.15(+1.71%)
Jun 24, 2022 8.567 8.680 8.567 8.628 16,037 +0.03(+0.39%)
Jun 23, 2022 8.822 8.822 8.594 8.594 479 -0.22(-2.50%)
Jun 22, 2022 8.855 8.855 8.814 8.814 2,015 +0.02(+0.19%)
Jun 21, 2022 8.937 8.953 8.798 8.798 17,372 -0.13(-1.43%)
Jun 17, 2022 8.920 8.961 8.888 8.926 7,579 -0.06(-0.67%)
Jun 16, 2022 9.051 9.067 8.839 8.986 13,253 -0.44(-4.68%)
Jun 15, 2022 9.239 9.426 9.239 9.426 2,582 +0.35(+3.87%)
Jun 14, 2022 9.239 9.239 9.075 9.075 2,064 -0.20(-2.19%)
Jun 13, 2022 9.386 9.386 9.279 9.279 25,648 -0.50(-5.10%)
Jun 10, 2022 9.777 9.823 9.757 9.777 1,192 -0.23(-2.28%)
Jun 09, 2022 10.07 10.18 10.01 10.01 3,196 -0.18(-1.80%)
Jun 08, 2022 10.35 10.35 10.16 10.19 239,749 -0.25(-2.38%)
Jun 07, 2022 10.43 10.44 10.41 10.44 1,319 -0.19(-1.77%)
Jun 06, 2022 10.76 10.76 10.63 10.63 3,026 -0.12(-1.14%)
Jun 03, 2022 10.75 10.75 10.75 10.75 122 -0.16(-1.42%)
Jun 02, 2022 10.80 10.90 10.80 10.90 3,798 +0.23(+2.14%)
Jun 01, 2022 10.71 10.71 10.68 10.68 16,880 -0.10(-0.91%)
May 31, 2022 10.95 10.95 10.76 10.77 2,543 -0.06(-0.57%)
May 27, 2022 10.76 10.87 10.75 10.84 3,066 +0.04(+0.39%)
May 26, 2022 10.63 10.79 10.63 10.79 2,416 +0.18(+1.70%)
May 25, 2022 10.60 10.62 10.59 10.61 877 -0.07(-0.66%)
May 24, 2022 10.59 10.68 10.45 10.68 2,358 +0.07(+0.61%)
May 23, 2022 10.49 10.63 10.49 10.62 6,150 +0.39(+3.83%)
May 20, 2022 10.20 10.23 10.20 10.23 149 +0.20(+1.95%)
May 19, 2022 10.05 10.05 10.03 10.03 37,183 +0.22(+2.25%)
May 18, 2022 9.924 9.924 9.777 9.810 709 -0.36(-3.53%)
May 17, 2022 10.14 10.18 10.14 10.17 1,961 +0.34(+3.49%)
May 16, 2022 9.753 9.826 9.753 9.826 409 +0.08(+0.82%)
May 13, 2022 9.712 9.769 9.712 9.746 2,603 +0.32(+3.39%)
May 12, 2022 9.459 9.484 9.369 9.426 2,375 +0.14(+1.49%)
May 11, 2022 9.443 9.443 9.288 9.288 1,195 -0.02(-0.18%)
May 10, 2022 9.410 9.410 9.231 9.304 18,672 -0.08(-0.87%)
May 09, 2022 9.533 9.533 9.354 9.386 1,586 -0.27(-2.80%)
May 06, 2022 9.582 9.769 9.581 9.655 2,881 -0.13(-1.33%)
May 05, 2022 9.834 9.834 9.639 9.786 2,601 -0.47(-4.54%)
May 04, 2022 9.900 10.25 9.777 10.25 2,758 +0.26(+2.61%)
May 03, 2022 9.883 9.990 9.883 9.990 1,322 +0.24(+2.51%)
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.