Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.68 +0.08 (+0.69%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 9.648 9.648 9.454 9.604 10,056 +0.14(+1.49%)
Jan 27, 2022 9.511 9.536 9.463 9.463 6,131 +0.07(+0.78%)
Jan 26, 2022 9.503 9.527 9.389 9.389 16,422 -0.02(-0.27%)
Jan 25, 2022 9.197 9.414 9.197 9.414 12,305 +0.20(+2.14%)
Jan 24, 2022 9.124 9.229 9.092 9.217 3,168 -0.09(-1.00%)
Jan 21, 2022 9.410 9.410 9.261 9.309 1,434 -0.09(-0.99%)
Jan 20, 2022 9.463 9.575 9.402 9.402 5,738 +0.06(+0.63%)
Jan 19, 2022 9.325 9.358 9.325 9.343 19,121 +0.29(+3.25%)
Jan 18, 2022 9.068 9.068 9.027 9.049 4,442 -0.11(-1.18%)
Jan 14, 2022 9.157 0 +0.05(+0.54%)
Jan 13, 2022 9.191 9.191 9.108 9.108 1,115 -0.03(-0.35%)
Jan 12, 2022 9.051 9.148 8.987 9.140 14,249 +0.26(+2.89%)
Jan 11, 2022 8.761 8.922 8.761 8.883 5,671 +0.31(+3.58%)
Jan 10, 2022 8.576 8.576 8.576 8.576 1,337 -0.06(-0.65%)
Jan 07, 2022 8.632 8.632 8.632 8.632 258 +0.05(+0.61%)
Jan 06, 2022 8.624 8.635 8.580 8.580 6,439 +0.00(+0.05%)
Jan 05, 2022 8.737 8.737 8.576 8.576 9,092 -0.22(-2.47%)
Jan 04, 2022 8.939 8.939 8.794 8.794 290,666 -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.