Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.14 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 10.09 10.20 10.09 10.16 11,980 +0.18(+1.75%)
May 30, 2019 9.932 10.07 9.932 9.983 16,686 +0.08(+0.76%)
May 29, 2019 9.925 9.932 9.829 9.907 16,884 +0.11(+1.13%)
May 28, 2019 9.760 9.797 9.627 9.797 11,884 +0.24(+2.55%)
May 24, 2019 9.560 9.566 9.499 9.553 19,820 +0.05(+0.50%)
May 23, 2019 9.485 9.614 9.485 9.506 45,018 -0.03(-0.35%)
May 22, 2019 9.600 9.614 9.539 9.539 5,030 +0.15(+1.55%)
May 21, 2019 9.262 9.397 9.262 9.394 22,075 +0.29(+3.16%)
May 20, 2019 8.972 9.107 8.972 9.107 27,520 +0.25(+2.82%)
May 17, 2019 8.985 9.032 8.836 8.857 18,489 -0.19(-2.09%)
May 16, 2019 9.134 9.195 9.046 9.046 55,964 -0.28(-2.99%)
May 15, 2019 9.215 9.325 9.215 9.325 10,427 -0.09(-0.91%)
May 14, 2019 9.404 9.411 9.401 9.411 1,365 +0.03(+0.36%)
May 13, 2019 9.445 9.492 9.364 9.377 138,360 -0.33(-3.41%)
May 10, 2019 9.715 9.746 9.560 9.708 5,768 -0.03(-0.28%)
May 09, 2019 9.634 9.756 9.593 9.735 6,556 -0.11(-1.10%)
May 08, 2019 9.796 9.867 9.796 9.844 8,420 +0.29(+3.07%)
May 07, 2019 9.564 9.564 9.499 9.550 5,190 -0.12(-1.21%)
May 06, 2019 9.560 9.681 9.560 9.668 11,930 -0.09(-0.90%)
May 03, 2019 9.695 9.796 9.695 9.756 9,022 +0.18(+1.87%)
May 02, 2019 9.563 9.577 9.563 9.577 1,610 -0.06(-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.