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

Brazil Alphadex Fund FT (NQ: FBZ )

11.18 +0.07 (+0.66%)
Streaming Delayed Price Updated: 9:57 AM 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 (%)
Apr 30, 2019 9.675 9.745 9.606 9.735 6,028 +0.09(+0.91%)
Apr 29, 2019 9.722 9.735 9.641 9.648 9,337 +0.03(+0.35%)
Apr 26, 2019 9.688 9.688 9.581 9.614 33,576 +0.04(+0.42%)
Apr 25, 2019 9.438 9.600 9.418 9.573 15,045 +0.18(+1.94%)
Apr 24, 2019 9.607 9.607 9.310 9.391 45,302 -0.25(-2.59%)
Apr 23, 2019 9.526 9.651 9.526 9.641 21,061 +0.14(+1.42%)
Apr 22, 2019 9.465 9.540 9.453 9.506 10,612 +0.00(+0.00%)
Apr 18, 2019 9.384 9.584 9.323 9.506 13,607 +0.12(+1.32%)
Apr 17, 2019 9.621 9.621 9.323 9.381 60,395 -0.17(-1.80%)
Apr 16, 2019 9.570 9.708 9.553 9.553 19,184 -0.03(-0.29%)
Apr 15, 2019 9.607 9.688 9.543 9.581 8,473 +0.05(+0.50%)
Apr 12, 2019 9.648 9.742 9.492 9.533 8,431 -0.23(-2.35%)
Apr 11, 2019 9.851 9.851 9.695 9.762 56,146 -0.13(-1.30%)
Apr 10, 2019 9.864 9.945 9.862 9.891 3,363 +0.06(+0.62%)
Apr 09, 2019 9.891 9.891 9.769 9.830 65,708 -0.14(-1.42%)
Apr 08, 2019 9.992 10.03 9.952 9.972 15,643 +0.01(+0.14%)
Apr 05, 2019 9.932 10.07 9.932 9.959 8,726 +0.05(+0.55%)
Apr 04, 2019 9.837 9.904 9.796 9.904 19,570 +0.16(+1.66%)
Apr 03, 2019 9.884 9.908 9.695 9.742 6,687 -0.09(-0.89%)
Apr 02, 2019 9.892 9.892 9.783 9.830 7,105 -0.07(-0.68%)
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.