Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.76 +0.16 (+1.38%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 11.14 11.23 11.11 11.19 24,112 +0.04(+0.40%)
Oct 30, 2019 11.17 11.17 11.06 11.14 8,121 +0.00(+0.03%)
Oct 29, 2019 11.15 11.23 11.13 11.14 13,239 -0.05(-0.42%)
Oct 28, 2019 11.25 11.25 11.19 11.19 1,426 +0.01(+0.12%)
Oct 25, 2019 11.13 11.17 11.10 11.17 2,064 +0.12(+1.10%)
Oct 24, 2019 11.19 11.29 11.02 11.05 14,892 -0.07(-0.67%)
Oct 23, 2019 11.07 11.13 11.07 11.13 27,713 +0.00(+0.00%)
Oct 22, 2019 11.09 11.14 11.08 11.13 4,595 +0.23(+2.12%)
Oct 21, 2019 10.88 10.90 10.85 10.90 1,601 +0.12(+1.07%)
Oct 18, 2019 10.82 10.82 10.78 10.78 884 +0.13(+1.21%)
Oct 17, 2019 10.77 10.77 10.65 10.65 10,882 -0.03(-0.32%)
Oct 16, 2019 10.46 10.69 10.46 10.69 6,060 +0.04(+0.38%)
Oct 15, 2019 10.65 10.65 10.64 10.65 1,873 -0.03(-0.25%)
Oct 14, 2019 10.71 10.71 10.65 10.67 12,090 -0.09(-0.85%)
Oct 11, 2019 10.84 10.84 10.76 10.76 4,866 +0.19(+1.83%)
Oct 10, 2019 10.57 10.57 10.57 234 +0.00(+0.00%)
Oct 09, 2019 10.63 10.63 10.50 10.57 5,672 +0.11(+1.10%)
Oct 08, 2019 10.66 10.66 10.46 10.46 2,986 -0.11(-1.07%)
Oct 07, 2019 10.78 10.78 10.57 10.57 3,315 -0.33(-3.00%)
Oct 04, 2019 10.80 10.92 10.74 10.89 10,028 +0.25(+2.34%)
Oct 03, 2019 10.48 10.65 10.44 10.65 8,281 +0.22(+2.08%)
Oct 02, 2019 10.54 10.54 10.43 10.43 2,787 -0.18(-1.73%)
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.