Indicators

Brazil Alphadex Fund FT (NQ: FBZ )

11.15 -0.29 (-2.49%)

Streaming Delayed Price Updated: 12:04 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2018		9.591	9.591	9.591	0	-0.13(-1.34%)
Mar 27, 2018	9.832	9.832	9.721	9.721	3,171	-0.24(-2.38%)
Mar 26, 2018	9.893	9.958	9.846	9.958	22,051	+0.08(+0.78%)
Mar 23, 2018	9.781	9.881	9.757	9.881	14,522	+0.06(+0.60%)
Mar 22, 2018	9.905	9.905	9.810	9.822	2,305	-0.14(-1.38%)
Mar 21, 2018	9.935	9.959	9.900	9.959	1,737	+0.17(+1.74%)
Mar 20, 2018	9.851	9.862	9.788	9.788	5,397	-0.08(-0.83%)
Mar 19, 2018	9.871	9.924	9.841	9.871	31,499	-0.09(-0.89%)
Mar 16, 2018	9.900	9.959	9.900	9.959	17,282	-0.01(-0.13%)
Mar 15, 2018	10.06	10.06	9.934	9.971	2,827	-0.09(-0.87%)
Mar 14, 2018	10.03	10.06	10.03	10.06	796	-0.03(-0.29%)
Mar 13, 2018	10.19	10.20	10.09	10.09	5,911	-0.07(-0.69%)
Mar 12, 2018	10.13	10.16	10.11	10.16	2,171	+0.12(+1.17%)
Mar 09, 2018	10.03	10.04	10.03	10.04	21,108	+0.17(+1.73%)
Mar 08, 2018	9.924	9.924	9.807	9.871	1,926	-0.08(-0.83%)
Mar 07, 2018	9.982	9.994	9.865	9.953	6,605	-0.15(-1.45%)
Mar 06, 2018	10.10	10.15	10.08	10.10	5,267	+0.07(+0.70%)
Mar 05, 2018	10.02	10.05	10.02	10.03	12,007	+0.02(+0.23%)
Mar 02, 2018	9.886	10.01	9.871	10.01	3,051	-0.02(-0.23%)

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.