Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

10.72 +0.32 (+3.08%)
Official Closing Price Updated: 4:15 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 10.26 10.35 10.18 10.18 2,550 -0.21(-2.00%)
Oct 28, 2021 10.48 10.48 10.38 10.38 1,965 -0.22(-2.03%)
Oct 27, 2021 10.72 10.72 10.60 10.60 1,150 +0.05(+0.47%)
Oct 26, 2021 10.68 10.55 11,015 -0.23(-2.11%)
Oct 25, 2021 10.62 10.83 10.62 10.78 2,173 +0.35(+3.39%)
Oct 22, 2021 10.24 10.55 9.963 10.42 13,874 -0.09(-0.90%)
Oct 21, 2021 10.52 10.52 10.52 10.52 379 -0.52(-4.72%)
Oct 20, 2021 11.07 11.20 11.04 11.04 1,530 +0.09(+0.80%)
Oct 19, 2021 11.11 11.11 10.95 10.95 476 -0.50(-4.40%)
Oct 18, 2021 11.36 11.45 11.36 11.45 128 -0.15(-1.28%)
Oct 15, 2021 11.59 11.60 11.59 11.60 196 +0.16(+1.41%)
Oct 14, 2021 11.45 11.45 11.36 11.44 959 +0.04(+0.36%)
Oct 13, 2021 11.25 11.45 11.25 11.40 5,684 +0.26(+2.37%)
Oct 12, 2021 10.75 11.14 10.75 11.14 6,565 -0.10(-0.92%)
Oct 11, 2021 11.31 11.31 11.24 11.24 321 -0.10(-0.86%)
Oct 08, 2021 11.24 11.41 11.24 11.34 3,074 +0.25(+2.25%)
Oct 07, 2021 11.10 11.10 11.09 11.09 1,891 -0.02(-0.20%)
Oct 06, 2021 10.93 11.11 10.93 11.11 5,899 -0.05(-0.43%)
Oct 05, 2021 11.23 11.28 11.16 11.16 11,830 -0.47(-4.06%)
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.