Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.94 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 15.42 15.53 15.31 15.37 35,639 +0.18(+1.18%)
Oct 28, 2016 15.27 15.38 15.16 15.19 207,786 -0.22(-1.43%)
Oct 27, 2016 15.40 15.53 15.35 15.41 7,096 +0.10(+0.65%)
Oct 26, 2016 15.39 15.45 15.23 15.31 30,799 -0.14(-0.91%)
Oct 25, 2016 15.38 15.53 15.30 15.45 4,188 +0.07(+0.45%)
Oct 24, 2016 15.52 15.52 15.38 15.38 7,096 +0.19(+1.25%)
Oct 21, 2016 15.07 15.30 15.07 15.19 5,996 -0.06(-0.42%)
Oct 20, 2016 15.08 15.32 15.08 15.25 10,147 +0.13(+0.86%)
Oct 19, 2016 15.17 15.19 15.03 15.13 41,678 +0.04(+0.23%)
Oct 18, 2016 14.98 15.17 14.91 15.09 7,103 +0.34(+2.31%)
Oct 17, 2016 14.61 14.85 14.61 14.75 10,509 +0.13(+0.89%)
Oct 14, 2016 14.75 14.88 14.62 14.62 17,561 +0.04(+0.27%)
Oct 13, 2016 14.36 14.66 14.31 14.58 7,124 +0.16(+1.11%)
Oct 12, 2016 14.50 14.50 14.42 14.42 2,524 -0.04(-0.28%)
Oct 11, 2016 14.42 14.56 14.36 14.46 5,403 -0.01(-0.07%)
Oct 10, 2016 14.51 14.53 14.43 14.47 20,384 +0.10(+0.70%)
Oct 07, 2016 14.50 14.50 14.26 14.37 6,432 +0.07(+0.50%)
Oct 06, 2016 14.20 14.34 14.19 14.30 5,955 +0.10(+0.69%)
Oct 05, 2016 14.10 14.31 14.10 14.20 5,797 +0.33(+2.38%)
Oct 04, 2016 14.08 14.12 13.81 13.87 13,957 -0.26(-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.