Indicators

Brazil Alphadex Fund FT (NQ: FBZ )

11.60 -0.10 (-0.85%)

Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.