Indicators

Brazil Alphadex Fund FT (NQ: FBZ )

11.60 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	9.064	9.064	8.916	8.938	1,845	-0.27(-2.97%)
Feb 25, 2021	9.511	9.511	9.178	9.212	12,973	-0.46(-4.74%)
Feb 24, 2021	9.625	9.703	9.573	9.671	2,797	+0.13(+1.35%)
Feb 23, 2021	9.527	9.542	9.401	9.542	4,606	+0.17(+1.78%)
Feb 22, 2021	9.214	9.496	9.214	9.375	26,923	-0.42(-4.30%)
Feb 19, 2021	9.743	9.838	9.731	9.796	74,227	+0.18(+1.85%)
Feb 18, 2021	9.709	9.709	9.618	9.618	2,731	-0.26(-2.61%)
Feb 17, 2021	9.860	9.891	9.796	9.875	5,526	+0.03(+0.27%)
Feb 16, 2021	9.936	10.03	9.848	9.848	3,255	-0.03(-0.26%)
Feb 12, 2021	9.803	9.982	9.803	9.874	3,032	+0.06(+0.60%)
Feb 11, 2021	9.868	9.868	9.805	9.815	2,404	+0.08(+0.82%)
Feb 10, 2021	9.746	9.746	9.724	9.735	1,760	-0.11(-1.13%)
Feb 09, 2021	9.784	9.880	9.648	9.846	10,821	-0.14(-1.36%)
Feb 08, 2021	9.921	9.993	9.921	9.982	5,394	+0.17(+1.70%)
Feb 05, 2021	9.830	9.860	9.793	9.815	2,768	+0.18(+1.89%)
Feb 04, 2021	9.739	9.784	9.633	9.633	2,374	-0.15(-1.55%)
Feb 03, 2021	9.739	9.815	9.739	9.784	866	+0.19(+1.94%)
Feb 02, 2021	9.587	9.669	9.504	9.599	8,038	+0.35(+3.81%)

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.