Indicators

Brazil Alphadex Fund FT (NQ: FBZ )

11.15 -0.09 (-0.80%)

Streaming Delayed Price Updated: 10:18 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	11.52	11.54	11.48	11.48	4,164	+0.04(+0.36%)
Mar 30, 2022	11.43	11.44	11.42	11.44	4,315	-0.02(-0.14%)
Mar 29, 2022	11.54	11.54	11.41	11.46	9,844	+0.06(+0.52%)
Mar 28, 2022	11.29	11.40	11.25	11.40	3,879	-0.06(-0.52%)
Mar 25, 2022	11.43	11.46	11.39	11.46	11,232	+0.12(+1.07%)
Mar 24, 2022	11.19	11.40	11.16	11.34	328,884	+0.18(+1.66%)
Mar 23, 2022	11.11	11.21	11.00	11.15	87,839	+0.07(+0.65%)
Mar 22, 2022	11.15	11.16	10.92	11.08	115,984	-0.02(-0.15%)
Mar 21, 2022	10.85	11.10	10.80	11.10	137,359	+0.47(+4.44%)
Mar 18, 2022	10.45	10.67	10.45	10.63	2,691	+0.35(+3.40%)
Mar 17, 2022	10.28	10.28	10.04	10.28	7,931	+0.31(+3.10%)
Mar 16, 2022	9.918	10.08	9.886	9.967	2,378	+0.05(+0.49%)
Mar 15, 2022	9.926	9.926	9.462	9.918	2,653	-0.07(-0.69%)
Mar 14, 2022	10.17	10.17	9.951	9.987	9,210	-0.35(-3.35%)
Mar 11, 2022	10.33	10.46	10.33	10.33	254,335	-0.15(-1.39%)
Mar 10, 2022	10.34	10.48	10.34	10.48	1,120	-0.03(-0.32%)
Mar 09, 2022	10.38	10.51	10.34	10.51	7,714	+0.34(+3.36%)
Mar 08, 2022	10.17	10.17	10.17	10.17	1,929	-0.26(-2.46%)
Mar 04, 2022				10.43	401	+0.15(+1.49%)

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.