Indicators

Brazil Alphadex Fund FT (NQ: FBZ )

11.68 +0.08 (+0.69%)

Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.