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 (%)
Dec 31, 2019 12.82 12.82 12.68 12.77 2,704 +0.02(+0.16%)
Dec 30, 2019 12.76 12.88 12.73 12.75 57,561 +0.06(+0.48%)
Dec 27, 2019 12.74 12.75 12.66 12.69 89,923 -0.08(-0.63%)
Dec 26, 2019 12.68 12.79 12.66 12.77 23,133 +0.25(+2.00%)
Dec 24, 2019 12.58 12.59 12.52 12.52 4,597 +0.02(+0.18%)
Dec 23, 2019 12.31 12.52 12.31 12.50 11,238 +0.12(+0.97%)
Dec 20, 2019 12.46 12.46 12.38 12.38 1,352 -0.07(-0.55%)
Dec 19, 2019 12.32 12.51 12.28 12.45 40,250 +0.13(+1.07%)
Dec 18, 2019 12.27 12.31 12.22 12.31 6,187 +0.12(+0.98%)
Dec 17, 2019 12.19 12.25 12.18 12.19 9,034 -0.10(-0.79%)
Dec 16, 2019 12.27 12.32 12.24 12.29 11,264 +0.17(+1.37%)
Dec 13, 2019 12.16 12.16 12.05 12.13 8,789 +0.09(+0.72%)
Dec 12, 2019 11.90 12.04 11.90 12.04 26,641 +0.22(+1.84%)
Dec 11, 2019 11.77 11.85 11.75 11.82 17,107 +0.21(+1.77%)
Dec 10, 2019 11.67 11.67 11.59 11.62 51,284 -0.03(-0.29%)
Dec 09, 2019 11.75 11.75 11.65 11.65 82,550 -0.06(-0.50%)
Dec 06, 2019 11.53 11.71 11.53 11.71 7,596 +0.29(+2.56%)
Dec 05, 2019 11.38 11.42 11.36 11.42 3,193 +0.08(+0.72%)
Dec 04, 2019 11.41 11.45 11.34 11.34 2,023 +0.04(+0.33%)
Dec 03, 2019 11.21 11.32 11.21 11.30 5,207 +0.04(+0.36%)
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.