Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.15 +0.01 (+0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 7.734 7.849 7.665 7.801 1,567 -0.22(-2.69%)
Oct 29, 2020 7.650 8.017 7.650 8.017 2,092 +0.02(+0.19%)
Oct 28, 2020 8.048 8.055 7.948 8.002 4,369 -0.35(-4.18%)
Oct 27, 2020 8.491 8.491 8.351 8.351 1,522 -0.10(-1.15%)
Oct 26, 2020 8.584 8.584 8.423 8.448 4,719 -0.05(-0.55%)
Oct 23, 2020 8.561 8.561 8.415 8.494 5,093 -0.08(-0.91%)
Oct 22, 2020 8.469 8.651 8.469 8.572 5,383 +0.05(+0.63%)
Oct 21, 2020 8.515 8.531 8.507 8.518 2,076 -0.06(-0.67%)
Oct 20, 2020 8.576 8.576 8.576 8.576 2,695 +0.16(+1.86%)
Oct 19, 2020 8.484 8.568 8.419 8.419 3,910 +0.04(+0.50%)
Oct 16, 2020 8.423 8.423 8.347 8.377 17,499 -0.00(-0.01%)
Oct 15, 2020 8.354 8.378 8.354 8.378 539 -0.07(-0.87%)
Oct 14, 2020 8.584 8.584 8.451 8.451 1,516 +0.12(+1.44%)
Oct 13, 2020 8.308 8.331 8.308 8.331 974 -0.20(-2.33%)
Oct 12, 2020 8.436 8.530 8.436 8.530 999 +0.07(+0.82%)
Oct 09, 2020 8.492 8.492 8.331 8.460 1,697 +0.16(+1.97%)
Oct 08, 2020 8.239 8.297 8.239 8.297 2,388 +0.11(+1.36%)
Oct 07, 2020 8.109 8.186 8.101 8.186 8,689 +0.10(+1.23%)
Oct 06, 2020 8.316 8.454 8.086 8.086 3,036 -0.11(-1.40%)
Oct 05, 2020 8.169 8.232 8.169 8.201 1,807 +0.26(+3.24%)
Oct 02, 2020 8.156 8.156 7.934 7.943 8,880 -0.07(-0.92%)
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.