Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.14 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 9.119 9.119 9.119 0 +0.08(+0.84%)
Dec 28, 2017 9.083 9.083 9.042 9.042 7,162 +0.08(+0.85%)
Dec 27, 2017 8.981 9.042 8.948 8.966 22,301 +0.05(+0.59%)
Dec 26, 2017 8.866 8.965 8.866 8.913 15,983 +0.13(+1.44%)
Dec 22, 2017 8.796 8.813 8.787 8.787 24,835 +0.04(+0.44%)
Dec 21, 2017 8.649 8.801 8.649 8.748 35,754 +0.09(+0.99%)
Dec 20, 2017 8.630 8.675 8.630 8.663 5,481 +0.11(+1.24%)
Dec 19, 2017 8.596 8.602 8.519 8.557 20,265 -0.09(-1.05%)
Dec 18, 2017 8.697 8.697 8.635 8.648 3,342 +0.10(+1.20%)
Dec 15, 2017 8.552 8.552 8.552 8.546 1,832 +0.12(+1.39%)
Dec 14, 2017 8.440 8.463 8.423 8.429 50,648 -0.10(-1.17%)
Dec 13, 2017 8.702 8.702 8.507 8.530 24,827 -0.20(-2.30%)
Dec 12, 2017 8.452 8.774 8.452 8.730 95,691 +0.13(+1.55%)
Dec 11, 2017 8.635 8.645 8.580 8.596 12,599 -0.01(-0.13%)
Dec 08, 2017 8.669 8.669 8.580 8.607 12,536 +0.05(+0.59%)
Dec 07, 2017 8.407 8.563 8.407 8.557 5,955 -0.15(-1.73%)
Dec 06, 2017 8.585 8.752 8.585 8.708 22,420 +0.13(+1.49%)
Dec 05, 2017 8.719 8.752 8.580 8.580 12,619 -0.05(-0.58%)
Dec 04, 2017 8.492 8.630 8.630 5,553 +0.14(+1.63%)
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.