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

Brazil Alphadex Fund FT (NQ: FBZ )

11.25 +0.14 (+1.26%)
Official Closing Price Updated: 4:15 PM EDT, Apr 19, 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, 2020 6.661 6.661 6.352 6.412 27,256 -0.17(-2.61%)
Mar 30, 2020 6.796 6.796 6.544 6.584 95,625 -0.25(-3.66%)
Mar 27, 2020 6.811 6.845 6.612 6.834 6,661,450 -0.47(-6.40%)
Mar 26, 2020 6.940 7.331 6.940 7.301 22,683 +0.59(+8.85%)
Mar 25, 2020 6.464 6.882 6.212 6.707 60,276 +0.47(+7.53%)
Mar 24, 2020 6.168 6.434 6.161 6.238 13,662 +0.62(+11.13%)
Mar 23, 2020 5.968 5.968 5.569 5.613 18,340 -0.62(-9.96%)
Mar 20, 2020 6.493 6.621 6.131 6.234 95,873 -0.06(-0.94%)
Mar 19, 2020 5.569 6.293 5.450 6.293 141,851 +0.99(+18.69%)
Mar 18, 2020 6.279 6.732 5.196 5.302 87,487 -1.64(-23.64%)
Mar 17, 2020 6.848 7.056 6.552 6.944 51,528 +0.29(+4.33%)
Mar 16, 2020 6.656 7.355 6.656 6.656 231,717 -1.41(-17.43%)
Mar 13, 2020 7.727 8.124 6.907 8.061 86,001 +1.02(+14.54%)
Mar 12, 2020 7.477 7.477 6.323 7.037 70,398 -1.51(-17.68%)
Mar 11, 2020 9.214 9.214 7.854 8.549 23,392 -0.97(-10.18%)
Mar 10, 2020 9.259 9.518 9.023 9.518 31,254 +0.87(+10.09%)
Mar 09, 2020 8.948 9.355 8.453 8.645 72,885 -1.42(-14.11%)
Mar 06, 2020 9.947 10.18 9.844 10.06 38,403 -0.42(-4.04%)
Mar 05, 2020 10.90 10.90 10.36 10.49 36,779 -0.69(-6.13%)
Mar 04, 2020 11.20 11.31 11.09 11.17 11,673 +0.18(+1.61%)
Mar 03, 2020 11.59 11.63 10.92 11.00 32,944 -0.14(-1.26%)
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.