Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.60 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 10.95 10.95 10.76 10.77 2,543 -0.06(-0.57%)
May 27, 2022 10.76 10.87 10.75 10.84 3,066 +0.04(+0.39%)
May 26, 2022 10.63 10.79 10.63 10.79 2,416 +0.18(+1.70%)
May 25, 2022 10.60 10.62 10.59 10.61 877 -0.07(-0.66%)
May 24, 2022 10.59 10.68 10.45 10.68 2,358 +0.07(+0.61%)
May 23, 2022 10.49 10.63 10.49 10.62 6,150 +0.39(+3.83%)
May 20, 2022 10.20 10.23 10.20 10.23 149 +0.20(+1.95%)
May 19, 2022 10.05 10.05 10.03 10.03 37,183 +0.22(+2.25%)
May 18, 2022 9.924 9.924 9.777 9.810 709 -0.36(-3.53%)
May 17, 2022 10.14 10.18 10.14 10.17 1,961 +0.34(+3.49%)
May 16, 2022 9.753 9.826 9.753 9.826 409 +0.08(+0.82%)
May 13, 2022 9.712 9.769 9.712 9.746 2,603 +0.32(+3.39%)
May 12, 2022 9.459 9.484 9.369 9.426 2,375 +0.14(+1.49%)
May 11, 2022 9.443 9.443 9.288 9.288 1,195 -0.02(-0.18%)
May 10, 2022 9.410 9.410 9.231 9.304 18,672 -0.08(-0.87%)
May 09, 2022 9.533 9.533 9.354 9.386 1,586 -0.27(-2.80%)
May 06, 2022 9.582 9.769 9.581 9.655 2,881 -0.13(-1.33%)
May 05, 2022 9.834 9.834 9.639 9.786 2,601 -0.47(-4.54%)
May 04, 2022 9.900 10.25 9.777 10.25 2,758 +0.26(+2.61%)
May 03, 2022 9.883 9.990 9.883 9.990 1,322 +0.24(+2.51%)
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.