Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Alphadex Fund FT (NQ: FBZ )

11.51 +0.30 (+2.65%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 9.526 9.526 9.425 9.425 30,299 -0.15(-1.55%)
Apr 27, 2018 9.650 9.650 9.573 9.573 6,421 +0.05(+0.50%)
Apr 26, 2018 9.514 9.526 9.495 9.526 6,880 +0.11(+1.13%)
Apr 25, 2018 9.407 9.431 9.306 9.419 2,181 -0.07(-0.75%)
Apr 24, 2018 9.656 9.656 9.478 9.490 2,093 -0.06(-0.62%)
Apr 23, 2018 9.662 9.662 9.549 9.549 2,218 -0.11(-1.11%)
Apr 20, 2018 9.644 9.674 9.644 9.656 12,945 -0.05(-0.54%)
Apr 19, 2018 9.691 9.709 9.668 9.709 4,358 -0.04(-0.43%)
Apr 18, 2018 9.715 9.751 9.715 9.751 2,074 +0.24(+2.55%)
Apr 17, 2018 9.508 9.520 9.508 9.508 1,973 +0.14(+1.45%)
Apr 16, 2018 9.360 9.372 9.360 9.372 622 -0.09(-1.00%)
Apr 13, 2018 9.461 9.466 9.461 9.466 1,468 -0.12(-1.24%)
Apr 12, 2018 9.585 9.626 9.585 9.585 18,217 +0.02(+0.25%)
Apr 11, 2018 9.520 9.561 9.520 9.561 3,183 +0.11(+1.20%)
Apr 10, 2018 9.306 9.447 9.300 9.447 4,736 +0.16(+1.71%)
Apr 09, 2018 9.508 9.529 9.289 9.289 3,723 -0.30(-3.15%)
Apr 06, 2018 9.680 9.691 9.566 9.591 3,415 -0.15(-1.49%)
Apr 05, 2018 9.804 9.816 9.736 9.736 3,747 +0.10(+1.02%)
Apr 04, 2018 9.520 9.669 9.520 9.638 76,916 -0.04(-0.37%)
Apr 03, 2018 9.840 9.840 9.674 9.674 1,666 -0.13(-1.33%)
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.