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

Brazil Alphadex Fund FT (NQ: FBZ )

11.60 -0.10 (-0.85%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 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, 2022 9.580 9.632 9.450 9.450 44,501 -0.22(-2.27%)
Aug 30, 2022 9.805 9.805 9.670 9.670 2,546 -0.25(-2.56%)
Aug 29, 2022 9.939 9.956 9.924 9.924 896 +0.10(+0.99%)
Aug 26, 2022 9.848 9.848 9.800 9.826 988 -0.06(-0.66%)
Aug 25, 2022 9.895 9.895 9.839 9.891 696 +0.05(+0.53%)
Aug 24, 2022 9.934 9.943 9.831 9.839 4,852 -0.05(-0.47%)
Aug 23, 2022 9.831 9.886 9.831 9.886 336 +0.31(+3.24%)
Aug 22, 2022 9.450 9.586 9.432 9.575 7,296 -0.04(-0.41%)
Aug 19, 2022 9.587 9.614 9.488 9.614 25,247 -0.11(-1.11%)
Aug 18, 2022 9.831 9.831 9.674 9.722 468 -0.05(-0.53%)
Aug 17, 2022 9.683 9.774 9.683 9.774 9,294 +0.03(+0.34%)
Aug 16, 2022 9.710 9.757 9.709 9.741 4,609 -0.06(-0.65%)
Aug 15, 2022 9.761 9.882 9.761 9.805 1,660 -0.01(-0.13%)
Aug 12, 2022 9.657 9.839 9.652 9.818 5,909 +0.29(+3.03%)
Aug 11, 2022 9.728 9.728 9.529 9.529 4,394 -0.15(-1.58%)
Aug 10, 2022 9.729 9.770 9.649 9.682 84,691 +0.21(+2.20%)
Aug 09, 2022 9.519 9.519 9.398 9.474 3,531 +0.08(+0.90%)
Aug 08, 2022 9.458 9.458 9.389 9.389 33,778 +0.15(+1.62%)
Aug 05, 2022 9.156 9.251 9.156 9.240 6,411 +0.14(+1.49%)
Aug 04, 2022 9.000 9.121 9.000 9.104 30,239 +0.31(+3.48%)
Aug 03, 2022 8.732 8.798 8.714 8.798 1,540 +0.02(+0.21%)
Aug 02, 2022 8.775 8.879 8.775 8.779 2,979 -0.06(-0.62%)
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.