Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Alphadex Fund FT (NQ: FBZ )

11.14 -0.30 (-2.66%)
Official Closing Price Updated: 4:15 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 9.358 9.473 9.358 9.473 1,419 +0.31(+3.39%)
Mar 30, 2021 9.162 9.162 9.162 160 +0.00(+0.00%)
Mar 29, 2021 9.204 9.204 9.158 9.162 1,063 +0.00(+0.05%)
Mar 26, 2021 9.158 9.158 9.158 233 +0.00(+0.00%)
Mar 25, 2021 9.034 9.158 9.034 9.158 1,512 -0.01(-0.09%)
Mar 24, 2021 9.413 9.413 9.166 9.166 634 -0.37(-3.86%)
Mar 23, 2021 9.533 9.533 9.533 9.533 8,705 -0.02(-0.20%)
Mar 22, 2021 9.533 9.593 9.434 9.552 3,839 -0.13(-1.35%)
Mar 19, 2021 9.556 9.683 9.556 9.683 1,436 +0.29(+3.06%)
Mar 18, 2021 9.564 9.579 9.396 9.396 3,089 -0.11(-1.16%)
Mar 17, 2021 9.304 9.507 9.304 9.507 3,415 +0.21(+2.25%)
Mar 16, 2021 9.349 9.349 9.297 9.297 897 +0.02(+0.21%)
Mar 15, 2021 9.181 9.278 9.181 9.278 15,361 -0.05(-0.57%)
Mar 12, 2021 9.331 9.331 9.331 82 +0.00(+0.00%)
Mar 11, 2021 9.156 9.331 9.147 9.331 31,123 +0.36(+4.01%)
Mar 10, 2021 8.821 9.013 8.821 8.971 919 +0.23(+2.64%)
Mar 09, 2021 8.691 8.848 8.668 8.741 52,713 +0.06(+0.66%)
Mar 08, 2021 9.016 9.127 8.630 8.683 6,391 -0.53(-5.75%)
Mar 05, 2021 9.051 9.265 9.051 9.213 1,305 +0.21(+2.31%)
Mar 04, 2021 9.372 9.372 9.005 9.005 1,432 -0.11(-1.19%)
Mar 03, 2021 9.028 9.114 9.028 9.114 662 +0.04(+0.44%)
Mar 02, 2021 9.105 9.105 9.074 9.074 413 -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.