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 (%)
Dec 31, 2020 10.26 10.26 10.26 3,834 +0.06(+0.60%)
Dec 30, 2020 10.20 10.26 10.20 10.20 3,834 -0.07(-0.71%)
Dec 29, 2020 10.18 10.32 10.17 10.27 1,304 +0.16(+1.55%)
Dec 28, 2020 10.15 10.16 10.01 10.12 4,040 -0.04(-0.39%)
Dec 24, 2020 10.09 10.15 10.09 10.15 261 +0.03(+0.32%)
Dec 23, 2020 10.18 10.22 10.10 10.12 1,355 -0.01(-0.11%)
Dec 22, 2020 10.15 10.15 10.13 10.13 955 +0.10(+0.96%)
Dec 21, 2020 10.07 10.20 9.901 10.04 7,787 -0.41(-3.96%)
Dec 18, 2020 10.42 10.45 10.37 10.45 4,440 +0.08(+0.73%)
Dec 17, 2020 10.44 10.44 10.30 10.38 1,049 +0.12(+1.20%)
Dec 16, 2020 10.12 10.25 10.12 10.25 5,234 +0.05(+0.49%)
Dec 15, 2020 10.15 10.25 10.05 10.20 4,710 +0.20(+2.03%)
Dec 14, 2020 10.24 10.24 10.00 10.00 46,053 -0.17(-1.69%)
Dec 11, 2020 9.993 10.25 9.993 10.17 10,186 +0.11(+1.07%)
Dec 10, 2020 10.12 10.15 9.878 10.07 13,327 +0.34(+3.50%)
Dec 09, 2020 9.977 9.977 9.725 9.725 1,885 -0.18(-1.85%)
Dec 08, 2020 9.974 9.974 9.874 9.908 1,288 +0.05(+0.46%)
Dec 07, 2020 10.08 10.10 9.863 9.863 1,082 -0.01(-0.07%)
Dec 04, 2020 9.863 9.870 9.829 9.870 2,481 +0.20(+2.05%)
Dec 03, 2020 9.878 9.878 9.671 9.671 908 +0.14(+1.45%)
Dec 02, 2020 9.572 9.572 9.533 9.533 2,291 +0.04(+0.40%)
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.