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 (%)
Nov 30, 2021 8.878 8.886 8.586 8.736 18,672 -0.08(-0.89%)
Nov 26, 2021 8.815 8.815 8.815 754 -0.16(-1.79%)
Nov 24, 2021 8.893 9.019 8.889 8.975 19,994 +0.07(+0.74%)
Nov 23, 2021 8.736 8.909 8.736 8.909 715 +0.09(+1.00%)
Nov 22, 2021 8.893 8.893 8.821 8.821 339 -0.09(-0.98%)
Nov 19, 2021 9.090 9.137 8.909 8.909 138,064 -0.03(-0.31%)
Nov 18, 2021 9.098 8.937 8.933 8.937 1,580 -0.10(-1.09%)
Nov 17, 2021 9.098 9.098 9.035 9.035 1,015 -0.22(-2.35%)
Nov 16, 2021 9.279 9.279 9.252 9.252 677 -0.29(-2.99%)
Nov 15, 2021 9.570 9.570 9.537 9.537 485 +0.03(+0.31%)
Nov 12, 2021 9.602 9.602 9.499 9.508 29,088 +0.10(+1.11%)
Nov 10, 2021 9.403 9.403 9.403 386 -0.07(-0.74%)
Nov 09, 2021 9.499 9.499 9.473 9.473 243 +0.19(+2.09%)
Nov 08, 2021 9.326 9.349 9.256 9.279 3,956 -0.08(-0.80%)
Nov 05, 2021 9.366 9.366 9.334 9.354 2,410 +0.32(+3.50%)
Nov 04, 2021 9.200 9.200 9.038 9.038 1,866 -0.17(-1.82%)
Nov 03, 2021 8.893 9.232 8.893 9.206 1,144 +0.42(+4.76%)
Nov 02, 2021 8.862 8.893 8.787 8.787 21,197 -0.20(-2.27%)
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.