Indicators

Brazil Alphadex Fund FT (NQ: FBZ )

11.16 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	8.559	8.559	8.360	8.362	23,244	-0.18(-2.12%)
Feb 27, 2017	8.502	8.548	8.464	8.543	32,089	+0.08(+0.98%)
Feb 24, 2017	8.523	8.547	8.388	8.460	200,590	-0.18(-2.04%)
Feb 23, 2017	8.849	8.947	8.626	8.637	48,271	-0.17(-1.94%)
Feb 22, 2017	8.849	8.849	8.746	8.807	31,888	-0.04(-0.41%)
Feb 21, 2017	8.759	8.844	8.759	8.844	36,483	+0.22(+2.59%)
Feb 17, 2017		8.621	8.621	8.621	0	-0.01(-0.12%)
Feb 16, 2017	8.813	8.826	8.609	8.631	155,946	-0.11(-1.30%)
Feb 15, 2017	8.569	8.786	8.569	8.745	98,456	+0.22(+2.62%)
Feb 14, 2017	8.543	8.569	8.357	8.523	35,839	+0.05(+0.55%)
Feb 13, 2017	8.533	8.541	8.457	8.476	46,122	+0.05(+0.62%)
Feb 10, 2017	8.263	8.447	8.263	8.424	72,035	+0.24(+2.91%)
Feb 09, 2017	8.208	8.211	8.154	8.186	11,091	+0.01(+0.13%)
Feb 08, 2017	8.131	8.243	8.108	8.175	14,031	+0.07(+0.90%)
Feb 07, 2017	8.167	8.184	8.072	8.103	52,839	+0.00(+0.00%)
Feb 06, 2017	8.232	8.234	8.082	8.103	34,569	-0.15(-1.82%)
Feb 03, 2017	8.294	8.351	8.212	8.253	276,483	-0.02(-0.19%)
Feb 02, 2017	8.243	8.274	8.186	8.268	319,312	+0.09(+1.14%)

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.