Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.60 -0.10 (-0.85%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 9.270 9.384 9.270 9.384 1,432 +0.31(+3.39%)
Mar 30, 2021 9.076 9.076 9.076 162 +0.00(+0.00%)
Mar 29, 2021 9.117 9.117 9.071 9.076 1,073 +0.00(+0.05%)
Mar 26, 2021 9.071 9.071 9.071 235 +0.00(+0.00%)
Mar 25, 2021 8.949 9.071 8.949 9.071 1,526 -0.01(-0.08%)
Mar 24, 2021 9.324 9.324 9.079 9.079 640 -0.36(-3.86%)
Mar 23, 2021 9.443 9.443 9.443 9.443 8,788 -0.02(-0.20%)
Mar 22, 2021 9.443 9.502 9.345 9.462 3,876 -0.13(-1.35%)
Mar 19, 2021 9.466 9.592 9.466 9.592 1,450 +0.28(+3.06%)
Mar 18, 2021 9.473 9.489 9.307 9.307 3,119 -0.11(-1.16%)
Mar 17, 2021 9.216 9.417 9.216 9.417 3,447 +0.21(+2.25%)
Mar 16, 2021 9.261 9.261 9.209 9.209 905 +0.02(+0.21%)
Mar 15, 2021 9.094 9.190 9.094 9.190 15,508 -0.05(-0.57%)
Mar 12, 2021 9.243 9.243 9.243 83 +0.00(+0.00%)
Mar 11, 2021 9.069 9.243 9.060 9.243 31,420 +0.36(+4.01%)
Mar 10, 2021 8.738 8.927 8.738 8.886 928 +0.23(+2.64%)
Mar 09, 2021 8.609 8.764 8.586 8.658 53,216 +0.06(+0.66%)
Mar 08, 2021 8.930 9.041 8.548 8.601 6,452 -0.52(-5.75%)
Mar 05, 2021 8.965 9.178 8.965 9.126 1,318 +0.21(+2.31%)
Mar 04, 2021 9.284 9.284 8.920 8.920 1,446 -0.11(-1.19%)
Mar 03, 2021 8.943 9.027 8.943 9.027 668 +0.04(+0.44%)
Mar 02, 2021 9.019 9.019 8.988 8.988 417 -0.14(-1.50%)
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.