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, 2023	10.13	10.13	9.971	10.09	2,191	+0.11(+1.11%)
Sep 28, 2023	9.991	9.991	9.971	9.980	916	+0.09(+0.90%)
Sep 27, 2023	9.971	9.971	9.767	9.892	86,327	-0.08(-0.77%)
Sep 26, 2023	10.09	10.09	9.968	9.968	2,859	-0.21(-2.04%)
Sep 25, 2023	10.21	10.18	10.18	10.18	2,960	-0.09(-0.91%)
Sep 22, 2023	10.34	10.34	10.27	10.27	110	+0.03(+0.33%)
Sep 21, 2023	10.28	10.39	10.24	10.24	2,017	-0.35(-3.26%)
Sep 20, 2023	10.65	10.73	10.58	10.58	2,042	+0.03(+0.28%)
Sep 19, 2023	10.56	10.56	10.55	10.55	419	-0.10(-0.97%)
Sep 18, 2023	10.71	10.71	10.66	10.66	1,363	-0.04(-0.41%)
Sep 15, 2023	10.73	10.73	10.65	10.70	417	-0.03(-0.27%)
Sep 14, 2023	10.73	10.73	10.73	10.73	8	+0.14(+1.35%)
Sep 13, 2023	10.54	10.68	10.54	10.59	408	+0.17(+1.66%)
Sep 12, 2023	10.44	10.47	10.41	10.41	1,534	+0.06(+0.57%)
Sep 11, 2023	10.23	10.35	10.23	10.35	7,104	+0.27(+2.64%)
Sep 08, 2023	10.09	10.14	10.05	10.09	1,441	+0.02(+0.22%)
Sep 07, 2023	10.16	10.25	10.01	10.07	16,553	-0.15(-1.43%)
Sep 06, 2023	10.36	10.38	10.21	10.21	1,254	-0.16(-1.57%)
Sep 05, 2023	10.29	10.39	10.28	10.37	5,081	-0.07(-0.66%)

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.