Indicators

Brazil Alphadex Fund FT (NQ: FBZ )

11.11 +0.00 (+0.02%)

Streaming Delayed Price Updated: 9:31 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	10.42	10.42	10.23	10.29	2,814	-0.16(-1.51%)
Feb 27, 2019	10.41	10.51	10.38	10.44	4,400	-0.03(-0.26%)
Feb 26, 2019	10.38	10.47	10.38	10.47	26,975	+0.04(+0.39%)
Feb 25, 2019	10.59	10.59	10.43	10.43	19,442	-0.06(-0.58%)
Feb 22, 2019	10.33	10.52	10.33	10.49	34,755	+0.22(+2.16%)
Feb 21, 2019	10.24	10.27	10.13	10.27	42,918	-0.05(-0.46%)
Feb 20, 2019	10.48	10.50	10.31	10.31	5,418	-0.17(-1.67%)
Feb 19, 2019	10.45	10.58	10.45	10.49	18,488	-0.03(-0.26%)
Feb 15, 2019	10.54	10.54	10.38	10.52	31,636	+0.05(+0.52%)
Feb 14, 2019	10.15	10.50	10.13	10.46	78,183	+0.22(+2.17%)
Feb 13, 2019	10.27	10.30	10.15	10.24	17,836	-0.08(-0.78%)
Feb 12, 2019	10.25	10.42	10.23	10.32	7,072	+0.24(+2.41%)
Feb 11, 2019	10.17	10.17	9.998	10.08	34,951	-0.07(-0.73%)
Feb 08, 2019	10.13	10.22	10.00	10.15	11,436	-0.08(-0.79%)
Feb 07, 2019	10.13	10.23	10.10	10.23	50,643	-0.03(-0.33%)
Feb 06, 2019	10.45	10.48	10.26	10.27	38,955	-0.45(-4.21%)
Feb 05, 2019	10.68	10.77	10.62	10.72	63,058	-0.02(-0.19%)
Feb 04, 2019	10.60	10.75	10.60	10.74	61,410	+0.07(+0.63%)

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.