Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.60 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 7.886 7.940 7.830 7.860 69,687 +0.09(+1.18%)
Oct 28, 2016 7.809 7.865 7.753 7.768 406,301 -0.11(-1.43%)
Oct 27, 2016 7.876 7.942 7.850 7.881 13,875 +0.05(+0.65%)
Oct 26, 2016 7.871 7.901 7.789 7.830 60,223 -0.07(-0.91%)
Oct 25, 2016 7.865 7.942 7.825 7.901 8,189 +0.04(+0.45%)
Oct 24, 2016 7.937 7.937 7.866 7.866 13,875 +0.10(+1.25%)
Oct 21, 2016 7.706 7.824 7.706 7.768 11,724 -0.03(-0.42%)
Oct 20, 2016 7.712 7.834 7.712 7.801 19,841 +0.07(+0.86%)
Oct 19, 2016 7.758 7.768 7.686 7.735 81,496 +0.02(+0.23%)
Oct 18, 2016 7.661 7.758 7.625 7.717 13,889 +0.17(+2.31%)
Oct 17, 2016 7.472 7.594 7.472 7.543 20,549 +0.07(+0.89%)
Oct 14, 2016 7.543 7.610 7.477 7.477 34,338 +0.02(+0.27%)
Oct 13, 2016 7.345 7.497 7.320 7.456 13,930 +0.08(+1.11%)
Oct 12, 2016 7.416 7.416 7.374 7.374 4,935 -0.02(-0.28%)
Oct 11, 2016 7.375 7.446 7.344 7.395 10,564 -0.01(-0.07%)
Oct 10, 2016 7.420 7.431 7.380 7.400 39,858 +0.05(+0.70%)
Oct 07, 2016 7.415 7.415 7.291 7.349 12,577 +0.04(+0.50%)
Oct 06, 2016 7.262 7.334 7.257 7.312 11,644 +0.05(+0.69%)
Oct 05, 2016 7.211 7.318 7.211 7.262 11,335 +0.17(+2.38%)
Oct 04, 2016 7.201 7.221 7.063 7.093 27,291 -0.13(-1.84%)
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.