Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.04 +0.10 (+0.84%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 12.15 12.30 12.15 12.30 1,093 +0.40(+3.39%)
Mar 30, 2021 11.90 11.90 11.90 124 +0.00(+0.00%)
Mar 29, 2021 11.95 11.95 11.89 11.90 819 +0.01(+0.05%)
Mar 26, 2021 11.89 11.89 11.89 180 +0.00(+0.00%)
Mar 25, 2021 11.73 11.89 11.73 11.89 1,165 -0.08(-0.67%)
Mar 24, 2021 12.29 12.29 11.97 11.97 486 -0.48(-3.86%)
Mar 23, 2021 12.45 12.45 12.45 12.45 6,666 -0.03(-0.20%)
Mar 22, 2021 12.45 12.53 12.32 12.47 2,940 -0.17(-1.35%)
Mar 19, 2021 12.48 12.65 12.48 12.65 1,100 +0.38(+3.06%)
Mar 18, 2021 12.49 12.51 12.27 12.27 2,366 -0.14(-1.16%)
Mar 17, 2021 12.15 12.42 12.15 12.42 2,615 +0.27(+2.25%)
Mar 16, 2021 12.21 12.21 12.14 12.14 687 +0.03(+0.21%)
Mar 15, 2021 11.99 12.12 11.99 12.12 11,763 -0.07(-0.57%)
Mar 12, 2021 12.19 12.19 12.19 63 +0.00(+0.00%)
Mar 11, 2021 11.96 12.19 11.95 12.19 23,832 +0.47(+4.01%)
Mar 10, 2021 11.52 11.77 11.52 11.72 704 +0.30(+2.64%)
Mar 09, 2021 11.35 11.55 11.32 11.41 40,364 +0.07(+0.66%)
Mar 08, 2021 11.77 11.92 11.27 11.34 4,894 -0.69(-5.75%)
Mar 05, 2021 11.82 12.10 11.82 12.03 1,000 +0.27(+2.31%)
Mar 04, 2021 12.24 12.24 11.76 11.76 1,097 -0.14(-1.19%)
Mar 03, 2021 11.79 11.90 11.79 11.90 507 +0.05(+0.44%)
Mar 02, 2021 11.89 11.89 11.85 11.85 317 -0.18(-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.