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 (%)
May 29, 2020 7.411 7.546 7.292 7.493 6,565 -0.00(-0.05%)
May 28, 2020 7.643 7.643 7.471 7.497 18,153 -0.22(-2.87%)
May 27, 2020 7.568 7.718 7.471 7.718 11,084 +0.40(+5.42%)
May 26, 2020 7.322 7.389 7.293 7.322 14,277 +0.65(+9.73%)
May 22, 2020 6.650 6.725 6.624 6.672 23,715 -0.03(-0.50%)
May 21, 2020 6.646 6.747 6.646 6.706 9,545 +0.25(+3.87%)
May 20, 2020 6.493 6.501 6.378 6.456 4,090 +0.03(+0.52%)
May 19, 2020 6.381 6.422 6.344 6.422 5,425 +0.08(+1.24%)
May 18, 2020 6.232 6.344 6.232 6.344 7,416 +0.32(+5.33%)
May 15, 2020 6.019 6.023 5.982 6.023 2,545 -0.07(-1.10%)
May 14, 2020 5.836 6.090 5.836 6.090 3,645 +0.15(+2.51%)
May 13, 2020 6.066 6.066 5.896 5.941 13,375 -0.11(-1.80%)
May 12, 2020 6.328 6.336 5.993 6.050 18,319 -0.14(-2.22%)
May 11, 2020 6.254 6.277 6.183 6.187 6,767 -0.13(-2.13%)
May 08, 2020 6.277 6.341 6.217 6.322 6,833 +0.10(+1.60%)
May 07, 2020 6.299 6.344 6.164 6.222 12,324 -0.17(-2.72%)
May 06, 2020 6.456 6.467 6.366 6.396 10,216 -0.14(-2.11%)
May 05, 2020 6.680 6.717 6.534 6.534 6,451 -0.03(-0.51%)
May 04, 2020 6.396 6.568 6.352 6.568 4,461 -0.05(-0.79%)
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.