Indicators

Brazil Alphadex Fund FT (NQ: FBZ )

11.33 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	9.150	9.150	9.001	9.024	1,828	-0.28(-2.97%)
Feb 25, 2021	9.602	9.602	9.265	9.300	12,850	-0.46(-4.74%)
Feb 24, 2021	9.717	9.795	9.665	9.763	2,771	+0.13(+1.35%)
Feb 23, 2021	9.617	9.633	9.491	9.633	4,563	+0.17(+1.78%)
Feb 22, 2021	9.301	9.587	9.301	9.464	26,668	-0.43(-4.30%)
Feb 19, 2021	9.836	9.931	9.824	9.889	73,525	+0.18(+1.85%)
Feb 18, 2021	9.801	9.801	9.709	9.709	2,705	-0.26(-2.61%)
Feb 17, 2021	9.954	9.985	9.890	9.970	5,474	+0.03(+0.27%)
Feb 16, 2021	10.03	10.13	9.942	9.942	3,224	-0.03(-0.26%)
Feb 12, 2021	9.897	10.08	9.897	9.968	3,003	+0.06(+0.60%)
Feb 11, 2021	9.962	9.962	9.898	9.908	2,382	+0.08(+0.82%)
Feb 10, 2021	9.840	9.840	9.817	9.828	1,743	-0.11(-1.13%)
Feb 09, 2021	9.878	9.974	9.740	9.940	10,719	-0.14(-1.36%)
Feb 08, 2021	10.02	10.09	10.02	10.08	5,343	+0.17(+1.70%)
Feb 05, 2021	9.924	9.954	9.886	9.908	2,742	+0.18(+1.89%)
Feb 04, 2021	9.832	9.878	9.725	9.725	2,352	-0.15(-1.55%)
Feb 03, 2021	9.832	9.909	9.832	9.878	858	+0.19(+1.94%)
Feb 02, 2021	9.679	9.762	9.595	9.690	7,962	+0.36(+3.81%)

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.