Indicators

Brazil Alphadex Fund FT (NQ: FBZ )

11.60 -0.10 (-0.85%)

Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021		10.81	10.81	10.81	276	-0.06(-0.59%)
Aug 27, 2021		10.87	10.87	10.87	38	+0.21(+1.97%)
Aug 25, 2021		10.66	10.66	10.66	85	-0.00(-0.02%)
Aug 24, 2021	10.75	10.75	10.64	10.66	1,226	+0.42(+4.07%)
Aug 23, 2021	10.18	10.25	10.18	10.25	613	+0.04(+0.36%)
Aug 20, 2021	10.14	10.25	10.14	10.21	1,241	+0.20(+1.95%)
Aug 19, 2021	9.985	10.02	9.985	10.02	726	+0.06(+0.56%)
Aug 18, 2021	10.07	10.12	9.959	9.959	6,835	-0.42(-4.02%)
Aug 16, 2021		10.38	10.38	10.38	176	-0.26(-2.48%)
Aug 13, 2021	10.66	10.66	10.64	10.64	151	+0.07(+0.68%)
Aug 12, 2021	10.75	10.75	10.57	10.57	489	-0.26(-2.36%)
Aug 11, 2021	10.87	10.87	10.82	10.82	533	-0.01(-0.13%)
Aug 10, 2021	10.84	10.94	10.84	10.84	8,279	+0.06(+0.55%)
Aug 09, 2021	10.74	10.91	10.72	10.78	1,050	-0.07(-0.61%)
Aug 06, 2021	10.73	10.84	10.73	10.84	539	+0.12(+1.16%)
Aug 05, 2021	11.01	11.01	10.72	10.72	883	-0.01(-0.07%)
Aug 04, 2021	10.90	10.90	10.73	10.73	2,081	-0.13(-1.21%)
Aug 03, 2021	10.64	10.86	10.57	10.86	9,526	-0.06(-0.54%)

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.