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 (%)
Oct 29, 2021	9.011	9.090	8.938	8.938	2,903	-0.18(-2.00%)
Oct 28, 2021	9.202	9.207	9.121	9.121	2,237	-0.19(-2.03%)
Oct 27, 2021	9.412	9.421	9.310	9.310	1,309	+0.04(+0.47%)
Oct 26, 2021	9.381			9.267	12,540	-0.20(-2.11%)
Oct 25, 2021	9.326	9.515	9.326	9.467	2,473	+0.31(+3.39%)
Oct 22, 2021	8.995	9.271	8.752	9.156	15,794	-0.08(-0.90%)
Oct 21, 2021	9.240	9.240	9.240	9.240	432	-0.46(-4.72%)
Oct 20, 2021	9.720	9.838	9.697	9.697	1,742	+0.08(+0.81%)
Oct 19, 2021	9.759	9.759	9.620	9.620	542	-0.44(-4.40%)
Oct 18, 2021	9.979	10.06	9.979	10.06	146	-0.13(-1.28%)
Oct 15, 2021	10.18	10.19	10.18	10.19	223	+0.14(+1.40%)
Oct 14, 2021	10.06	10.06	9.976	10.05	1,092	+0.04(+0.36%)
Oct 13, 2021	9.885	10.06	9.885	10.01	6,471	+0.23(+2.37%)
Oct 12, 2021	9.444	9.783	9.444	9.783	7,474	-0.09(-0.92%)
Oct 11, 2021	9.935	9.935	9.873	9.873	365	-0.09(-0.86%)
Oct 08, 2021	9.877	10.02	9.877	9.959	3,500	+0.22(+2.25%)
Oct 07, 2021	9.751	9.751	9.739	9.739	2,153	-0.02(-0.20%)
Oct 06, 2021	9.602	9.759	9.602	9.759	6,716	-0.04(-0.43%)
Oct 05, 2021	9.868	9.909	9.801	9.801	13,468	-0.41(-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.