Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	7.070	7.113	7.070	7.103	21,044	+0.21(+3.07%)
Jul 28, 2016	6.907	6.974	6.871	6.891	43,538	-0.14(-1.98%)
Jul 27, 2016	7.010	7.030	6.926	7.030	11,920	+0.01(+0.15%)
Jul 26, 2016	7.056	7.056	6.994	7.020	7,157	+0.10(+1.49%)
Jul 25, 2016	7.051	7.051	6.898	6.917	15,637	-0.11(-1.61%)
Jul 22, 2016	6.917	7.030	6.917	7.030	2,353	+0.11(+1.64%)
Jul 21, 2016	6.930	6.953	6.886	6.917	13,594	-0.05(-0.65%)
Jul 20, 2016	7.035	7.035	6.948	6.962	1,460	-0.03(-0.39%)
Jul 19, 2016	6.963	6.990	6.917	6.990	19,203	+0.04(+0.60%)
Jul 18, 2016	6.907	6.963	6.907	6.948	22,866	+0.18(+2.59%)
Jul 15, 2016	6.845	6.850	6.768	6.773	148,636	-0.10(-1.43%)
Jul 14, 2016	6.865	6.943	6.865	6.871	178,300	+0.15(+2.30%)
Jul 13, 2016	6.654	6.748	6.649	6.716	50,953	+0.06(+0.93%)
Jul 12, 2016	6.757	6.819	6.654	6.654	32,274	+0.02(+0.31%)
Jul 11, 2016	6.623	6.695	6.613	6.634	42,613	+0.10(+1.50%)
Jul 08, 2016	6.484	6.592	6.443	6.536	266,253	+0.26(+4.11%)
Jul 07, 2016	6.366	6.427	6.278	6.278	316,687	-0.24(-3.64%)
Jul 05, 2016	6.597	6.597	6.427	6.515	70,349	-0.14(-2.17%)

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.