Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

13.22 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 14.93 15.08 14.93 15.03 8,100 +0.26(+1.75%)
May 30, 2019 14.69 14.90 14.69 14.77 11,281 +0.11(+0.76%)
May 29, 2019 14.68 14.69 14.54 14.65 11,415 +0.16(+1.13%)
May 28, 2019 14.44 14.49 14.24 14.49 8,035 +0.36(+2.55%)
May 24, 2019 14.14 14.15 14.05 14.13 13,400 +0.07(+0.50%)
May 23, 2019 14.03 14.22 14.03 14.06 30,436 -0.05(-0.35%)
May 22, 2019 14.20 14.22 14.11 14.11 3,401 +0.21(+1.55%)
May 21, 2019 13.70 13.90 13.70 13.89 14,925 +0.42(+3.16%)
May 20, 2019 13.27 13.47 13.27 13.47 18,606 +0.37(+2.82%)
May 17, 2019 13.29 13.36 13.07 13.10 12,500 -0.28(-2.09%)
May 16, 2019 13.51 13.60 13.38 13.38 37,836 -0.41(-2.99%)
May 15, 2019 13.63 13.79 13.63 13.79 7,050 -0.13(-0.91%)
May 14, 2019 13.91 13.92 13.90 13.92 923 +0.05(+0.36%)
May 13, 2019 13.97 14.04 13.85 13.87 93,542 -0.49(-3.41%)
May 10, 2019 14.37 14.41 14.14 14.36 3,900 -0.04(-0.28%)
May 09, 2019 14.25 14.43 14.19 14.40 4,433 -0.16(-1.10%)
May 08, 2019 14.49 14.60 14.49 14.56 5,693 +0.43(+3.07%)
May 07, 2019 14.15 14.15 14.05 14.13 3,509 -0.17(-1.21%)
May 06, 2019 14.14 14.32 14.14 14.30 8,066 -0.13(-0.90%)
May 03, 2019 14.34 14.49 14.34 14.43 6,100 +0.27(+1.87%)
May 02, 2019 14.15 14.17 14.15 14.17 1,089 -0.08(-0.60%)
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.