Indicators

Brazil Alphadex Fund FT (NQ: FBZ )

11.51 +0.30 (+2.65%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	9.142	9.239	9.142	9.231	18,252	+0.19(+2.16%)
Sep 28, 2017	9.019	9.086	9.019	9.036	16,903	+0.04(+0.50%)
Sep 27, 2017	9.164	9.198	8.953	8.992	26,762	-0.29(-3.12%)
Sep 26, 2017	9.331	9.331	9.259	9.281	45,894	-0.02(-0.24%)
Sep 25, 2017	9.415	9.431	9.303	9.303	10,582	-0.26(-2.68%)
Sep 22, 2017	9.582	9.604	9.543	9.560	5,429	+0.00(+0.00%)
Sep 21, 2017	9.615	9.615	9.521	9.560	26,013	-0.13(-1.36%)
Sep 20, 2017	9.788	9.788	9.584	9.691	57,847	+0.03(+0.28%)
Sep 19, 2017	9.696	9.701	9.664	9.664	4,159	-0.01(-0.11%)
Sep 18, 2017	9.739	9.750	9.664	9.675	16,216	-0.08(-0.83%)
Sep 15, 2017	9.672	9.777	9.672	9.755	6,787	+0.11(+1.17%)
Sep 14, 2017	9.530	9.643	9.525	9.643	13,663	+0.16(+1.70%)
Sep 13, 2017	9.450	9.524	9.430	9.482	17,782	-0.05(-0.56%)
Sep 12, 2017	9.578	9.643	9.500	9.535	15,188	-0.13(-1.39%)
Sep 11, 2017	9.729	9.766	9.669	9.669	11,166	+0.09(+0.90%)
Sep 08, 2017	9.648	9.648	9.584	9.584	23,458	-0.05(-0.56%)
Sep 07, 2017	9.637	9.648	9.600	9.637	28,317	+0.11(+1.18%)
Sep 06, 2017	9.471	9.533	9.444	9.525	7,802	+0.17(+1.84%)
Sep 05, 2017	9.401	9.444	9.303	9.353	106,884	+0.23(+2.53%)

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.