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 (%)
Aug 30, 2019 10.73 10.76 10.65 10.76 17,457 +0.28(+2.64%)
Aug 29, 2019 10.35 10.48 10.35 10.48 4,638 +0.20(+1.97%)
Aug 28, 2019 10.18 10.28 10.18 10.28 8,395 +0.11(+1.13%)
Aug 27, 2019 10.21 10.25 10.05 10.17 7,283 +0.05(+0.54%)
Aug 26, 2019 10.36 10.36 10.07 10.11 79,056 -0.25(-2.45%)
Aug 23, 2019 10.68 10.68 10.30 10.37 18,049 -0.32(-3.00%)
Aug 22, 2019 10.79 10.79 10.69 10.69 3,528 -0.15(-1.37%)
Aug 21, 2019 10.81 10.84 10.73 10.84 15,778 +0.21(+1.94%)
Aug 20, 2019 10.47 10.65 10.41 10.63 5,228 +0.07(+0.67%)
Aug 19, 2019 10.90 10.90 10.54 10.56 83,796 -0.23(-2.14%)
Aug 16, 2019 10.75 10.80 10.74 10.79 27,517 +0.12(+1.09%)
Aug 15, 2019 10.72 10.80 10.53 10.67 260,666 -0.14(-1.31%)
Aug 14, 2019 11.07 11.07 10.78 10.81 25,113 -0.44(-3.90%)
Aug 13, 2019 11.33 11.33 11.22 11.25 4,302 +0.20(+1.77%)
Aug 12, 2019 11.11 11.14 11.06 11.06 6,860 -0.36(-3.17%)
Aug 09, 2019 11.48 11.49 11.36 11.42 13,906 -0.00(-0.03%)
Aug 08, 2019 11.20 11.44 11.20 11.42 44,365 +0.43(+3.94%)
Aug 07, 2019 10.91 10.99 10.90 10.99 10,943 +0.05(+0.46%)
Aug 06, 2019 10.86 10.96 10.86 10.94 2,194 +0.13(+1.16%)
Aug 05, 2019 11.06 11.06 10.82 10.82 7,005 -0.48(-4.25%)
Aug 02, 2019 11.31 11.31 11.21 11.29 2,662 -0.12(-1.04%)
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.