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

Brazil Alphadex Fund FT (NQ: FBZ )

11.24 -0.29 (-2.50%)
Official Closing Price Updated: 4:15 PM EDT, Apr 30, 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 (%)
Aug 31, 2018 7.397 7.397 7.397 0 +0.17(+2.35%)
Aug 30, 2018 7.410 7.410 7.149 7.227 18,511 -0.24(-3.15%)
Aug 29, 2018 7.430 7.488 7.358 7.462 43,122 +0.13(+1.80%)
Aug 28, 2018 7.456 7.456 7.320 7.331 6,552 -0.18(-2.45%)
Aug 27, 2018 7.456 7.528 7.417 7.515 30,200 +0.27(+3.69%)
Aug 24, 2018 7.312 7.397 7.221 7.247 17,614 +0.03(+0.36%)
Aug 23, 2018 7.443 7.443 7.221 7.221 9,511 -0.19(-2.55%)
Aug 22, 2018 7.293 7.410 7.293 7.410 7,497 +0.06(+0.88%)
Aug 21, 2018 7.626 7.626 7.346 7.346 5,037 -0.24(-3.18%)
Aug 20, 2018 7.684 7.684 7.573 7.587 5,434 -0.03(-0.34%)
Aug 17, 2018 7.577 7.639 7.541 7.613 22,822 -0.09(-1.19%)
Aug 16, 2018 7.776 7.848 7.684 7.704 10,738 +0.01(+0.08%)
Aug 15, 2018 7.893 7.893 7.678 7.697 23,509 -0.25(-3.12%)
Aug 14, 2018 7.838 7.946 7.763 7.946 10,807 +0.28(+3.66%)
Aug 13, 2018 7.613 7.671 7.574 7.665 14,690 +0.01(+0.09%)
Aug 10, 2018 7.861 7.861 7.658 7.658 10,568 -0.40(-5.02%)
Aug 09, 2018 8.109 8.109 7.984 8.063 18,018 -0.09(-1.12%)
Aug 08, 2018 8.337 8.337 8.154 8.154 29,697 -0.17(-2.04%)
Aug 07, 2018 8.566 8.585 8.303 8.324 69,702 -0.10(-1.19%)
Aug 06, 2018 8.553 8.553 8.425 8.425 23,241 -0.01(-0.12%)
Aug 03, 2018 8.448 8.461 8.422 8.435 17,001 +0.22(+2.70%)
Aug 02, 2018 8.181 8.232 8.174 8.213 5,359 +0.00(+0.05%)
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.