Skip to main content

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

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.