Indicators

Brazil Alphadex Fund FT (NQ: FBZ )

11.44 -0.07 (-0.61%)

Official Closing Price Updated: 4:15 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	9.739	9.739	9.544	9.694	9,962	+0.14(+1.49%)
Jan 27, 2022	9.601	9.626	9.552	9.552	6,074	+0.07(+0.78%)
Jan 26, 2022	9.593	9.617	9.478	9.478	16,269	-0.03(-0.27%)
Jan 25, 2022	9.283	9.503	9.283	9.503	12,189	+0.20(+2.14%)
Jan 24, 2022	9.210	9.316	9.178	9.304	3,139	-0.09(-1.00%)
Jan 21, 2022	9.499	9.499	9.349	9.397	1,420	-0.09(-0.99%)
Jan 20, 2022	9.552	9.666	9.491	9.491	5,684	+0.06(+0.63%)
Jan 19, 2022	9.414	9.446	9.414	9.431	18,942	+0.30(+3.25%)
Jan 18, 2022	9.153	9.153	9.113	9.134	4,401	-0.11(-1.18%)
Jan 14, 2022				9.244	0	+0.05(+0.54%)
Jan 13, 2022	9.278	9.278	9.194	9.194	1,104	-0.03(-0.35%)
Jan 12, 2022	9.137	9.235	9.072	9.226	14,115	+0.26(+2.89%)
Jan 11, 2022	8.844	9.007	8.844	8.967	5,618	+0.31(+3.58%)
Jan 10, 2022	8.658	8.658	8.658	8.658	1,324	-0.06(-0.65%)
Jan 07, 2022	8.714	8.714	8.714	8.714	255	+0.05(+0.61%)
Jan 06, 2022	8.706	8.717	8.661	8.661	6,378	+0.00(+0.05%)
Jan 05, 2022	8.820	8.820	8.657	8.657	9,007	-0.22(-2.47%)
Jan 04, 2022	9.023	9.023	8.877	8.877	287,945	-0.22(-2.46%)

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.