Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Alphadex Fund FT (NQ: FBZ )

11.44 -0.07 (-0.61%)
Official Closing Price Updated: 4:15 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.102 8.248 8.102 8.235 1,327 -0.02(-0.28%)
Jun 29, 2020 8.030 8.258 8.007 8.258 9,812 -0.05(-0.64%)
Jun 26, 2020 8.311 8.311 8.311 1,573 +0.00(+0.00%)
Jun 25, 2020 8.304 8.359 8.212 8.311 21,484 -0.01(-0.17%)
Jun 24, 2020 8.424 8.424 8.138 8.326 16,401 -0.36(-4.15%)
Jun 23, 2020 8.635 8.748 8.624 8.687 16,369 +0.18(+2.09%)
Jun 22, 2020 8.673 8.673 8.484 8.509 47,139 +0.06(+0.69%)
Jun 19, 2020 8.449 8.469 8.401 8.451 9,422 +0.10(+1.19%)
Jun 18, 2020 8.334 8.439 8.326 8.351 6,021 -0.14(-1.68%)
Jun 17, 2020 8.411 8.507 8.370 8.494 10,779 +0.17(+2.04%)
Jun 16, 2020 8.659 8.740 8.303 8.324 14,888 -0.12(-1.42%)
Jun 15, 2020 8.070 8.514 8.070 8.444 64,220 -0.04(-0.52%)
Jun 12, 2020 8.356 8.570 8.303 8.488 9,422 +0.34(+4.19%)
Jun 11, 2020 8.540 8.540 8.042 8.147 6,844 -0.76(-8.49%)
Jun 10, 2020 9.155 9.155 8.865 8.902 14,865 -0.17(-1.91%)
Jun 09, 2020 8.966 9.155 8.966 9.076 5,006 -0.06(-0.62%)
Jun 08, 2020 8.778 9.147 8.778 9.132 16,167 +0.47(+5.44%)
Jun 05, 2020 8.831 8.891 8.609 8.661 20,703 +0.26(+3.09%)
Jun 04, 2020 8.318 8.492 8.300 8.401 33,102 -0.03(-0.40%)
Jun 03, 2020 8.499 8.567 8.326 8.435 88,514 +0.41(+5.12%)
Jun 02, 2020 7.844 8.100 7.844 8.025 16,241 +0.39(+5.07%)
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.