Indicators

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

Month:

Year:

Range:

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.