Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.60 -0.10 (-0.85%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 10.39 10.43 10.08 10.08 3,789 -0.28(-2.68%)
Apr 28, 2022 10.28 10.36 10.28 10.36 2,417 +0.13(+1.27%)
Apr 27, 2022 10.17 10.32 10.17 10.23 4,909 +0.18(+1.79%)
Apr 26, 2022 10.33 10.33 10.05 10.05 2,532 -0.42(-4.05%)
Apr 25, 2022 10.47 10.47 10.26 10.47 6,829 -0.12(-1.16%)
Apr 22, 2022 10.87 10.87 10.59 10.59 1,788 -0.30(-2.77%)
Apr 21, 2022 11.33 11.33 10.88 10.90 17,694 -0.29(-2.55%)
Apr 20, 2022 11.23 11.29 11.18 11.18 7,176 -0.07(-0.58%)
Apr 19, 2022 11.23 11.25 11.14 11.25 5,048 -0.04(-0.36%)
Apr 18, 2022 11.27 11.31 11.27 11.29 944 +0.05(+0.44%)
Apr 14, 2022 11.12 11.24 11.12 11.24 2,004 -0.04(-0.32%)
Apr 13, 2022 11.23 11.31 11.23 11.27 5,709 -0.02(-0.15%)
Apr 12, 2022 11.50 11.50 11.29 11.29 2,986 +0.02(+0.18%)
Apr 11, 2022 11.25 11.27 11.23 11.27 689 -0.06(-0.50%)
Apr 08, 2022 11.06 11.33 11.06 11.33 2,696 +0.12(+1.09%)
Apr 07, 2022 11.30 11.30 11.13 11.21 31,325 -0.09(-0.79%)
Apr 06, 2022 11.40 11.40 11.24 11.30 12,435 -0.29(-2.47%)
Apr 05, 2022 11.65 11.78 11.52 11.58 140,726 -0.24(-2.07%)
Apr 04, 2022 11.83 11.83 11.74 11.83 13,577 +0.18(+1.58%)
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.