Indicators

Brazil Alphadex Fund FT (NQ: FBZ )

11.18 +0.07 (+0.66%)

Streaming Delayed Price Updated: 9:57 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	10.85	10.85	10.81	10.83	6,012	+0.05(+0.44%)
Sep 27, 2019	10.88	10.88	10.78	10.78	1,753	-0.05(-0.44%)
Sep 26, 2019	10.89	10.89	10.81	10.83	7,421	+0.03(+0.25%)
Sep 25, 2019	10.64	10.82	10.64	10.80	5,555	+0.06(+0.56%)
Sep 24, 2019	10.74	10.74	10.74	10.74	213	-0.01(-0.13%)
Sep 23, 2019	10.90	10.90	10.71	10.76	9,045	-0.14(-1.31%)
Sep 20, 2019	10.83	10.90	10.77	10.90	8,059	+0.08(+0.76%)
Sep 19, 2019	10.93	10.98	10.82	10.82	6,570	-0.12(-1.12%)
Sep 18, 2019	10.97	11.00	10.89	10.94	10,407	-0.05(-0.43%)
Sep 17, 2019	10.90	11.00	10.90	10.99	4,659	+0.15(+1.35%)
Sep 16, 2019	10.70	10.86	10.70	10.84	2,518	-0.00(-0.03%)
Sep 13, 2019	11.11	11.11	10.83	10.84	8,938	-0.26(-2.34%)
Sep 12, 2019	11.10	11.13	11.10	11.10	968	+0.14(+1.24%)
Sep 11, 2019	10.93	10.97	10.91	10.97	5,805	+0.27(+2.55%)
Sep 10, 2019	10.65	10.69	10.54	10.69	4,633	+0.02(+0.17%)
Sep 09, 2019	10.87	10.91	10.66	10.68	88,675	-0.18(-1.67%)
Sep 06, 2019	10.97	10.97	10.84	10.86	1,318,387	-0.01(-0.06%)
Sep 05, 2019	10.95	10.97	10.86	10.86	37,107	+0.09(+0.82%)
Sep 04, 2019	10.78	10.81	10.76	10.78	5,629	+0.25(+2.33%)

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.