Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.15 +0.01 (+0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 11.15 11.21 11.11 11.14 5,551 +0.15(+1.40%)
Nov 27, 2019 10.85 10.99 10.82 10.99 2,775 +0.06(+0.54%)
Nov 26, 2019 10.98 10.98 10.84 10.93 4,324 -0.16(-1.48%)
Nov 25, 2019 11.18 11.18 11.08 11.10 2,927 -0.03(-0.24%)
Nov 22, 2019 11.12 11.12 11.09 11.12 2,337 +0.12(+1.11%)
Nov 21, 2019 10.81 11.00 10.81 11.00 9,860 +0.17(+1.59%)
Nov 20, 2019 10.81 10.83 10.77 10.83 5,136 +0.01(+0.13%)
Nov 19, 2019 10.79 10.84 10.79 10.82 1,897 -0.12(-1.13%)
Nov 18, 2019 10.94 10.94 10.94 10.94 525 -0.16(-1.41%)
Nov 15, 2019 10.86 11.10 10.86 11.10 4,820 +0.21(+1.94%)
Nov 14, 2019 10.91 10.91 10.79 10.88 6,115 +0.08(+0.76%)
Nov 13, 2019 10.83 10.83 10.80 10.80 1,067 -0.14(-1.24%)
Nov 12, 2019 10.95 10.95 10.81 10.94 10,184 -0.12(-1.11%)
Nov 11, 2019 11.01 11.08 11.01 11.06 1,208 +0.07(+0.68%)
Nov 08, 2019 11.19 11.19 10.95 10.99 5,843 -0.36(-3.18%)
Nov 07, 2019 11.35 11.36 11.30 11.35 4,175 +0.09(+0.76%)
Nov 06, 2019 11.30 11.34 11.19 11.26 8,817 -0.19(-1.69%)
Nov 05, 2019 11.44 11.49 11.44 11.45 31,015 -0.01(-0.11%)
Nov 04, 2019 11.64 11.64 11.47 11.47 69,902 -0.05(-0.41%)
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.