Indicators

Brazil Alphadex Fund FT (NQ: FBZ )

11.21 -0.03 (-0.27%)

Official Closing Price Updated: 4:15 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.482	7.618	7.362	7.565	6,503	-0.00(-0.05%)
May 28, 2020	7.716	7.716	7.542	7.569	17,981	-0.22(-2.87%)
May 27, 2020	7.640	7.792	7.542	7.792	10,979	+0.40(+5.42%)
May 26, 2020	7.392	7.460	7.362	7.392	14,142	+0.66(+9.73%)
May 22, 2020	6.714	6.789	6.687	6.736	23,490	-0.03(-0.50%)
May 21, 2020	6.710	6.811	6.710	6.770	9,454	+0.25(+3.87%)
May 20, 2020	6.555	6.563	6.439	6.518	4,051	+0.03(+0.52%)
May 19, 2020	6.442	6.484	6.405	6.484	5,373	+0.08(+1.24%)
May 18, 2020	6.292	6.405	6.292	6.405	7,345	+0.32(+5.33%)
May 15, 2020	6.077	6.081	6.039	6.081	2,521	-0.07(-1.10%)
May 14, 2020	5.892	6.148	5.892	6.148	3,611	+0.15(+2.51%)
May 13, 2020	6.124	6.124	5.953	5.998	13,249	-0.11(-1.80%)
May 12, 2020	6.389	6.397	6.050	6.108	18,146	-0.14(-2.22%)
May 11, 2020	6.314	6.337	6.243	6.246	6,703	-0.14(-2.13%)
May 08, 2020	6.337	6.402	6.277	6.382	6,768	+0.10(+1.60%)
May 07, 2020	6.359	6.405	6.223	6.282	12,207	-0.18(-2.72%)
May 06, 2020	6.518	6.529	6.427	6.457	10,119	-0.14(-2.11%)
May 05, 2020	6.744	6.781	6.597	6.597	6,390	-0.03(-0.51%)
May 04, 2020	6.457	6.631	6.413	6.631	4,419	-0.05(-0.79%)

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.