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 (%)
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.