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 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.