Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.14 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 6.066 6.066 6.008 6.008 6,032 -0.03(-0.45%)
Apr 28, 2016 6.010 6.030 6.010 6.035 5,109 +0.04(+0.68%)
Apr 27, 2016 5.908 5.995 5.908 5.995 4,293 +0.12(+2.01%)
Apr 26, 2016 5.877 5.877 5.877 5.877 410 +0.14(+2.46%)
Apr 22, 2016 5.735 5.736 5.736 5.736 589 -0.08(-1.42%)
Apr 20, 2016 5.806 5.818 5.818 5.818 982 -0.06(-1.09%)
Apr 19, 2016 5.878 5.883 5.860 5.883 3,340 +0.10(+1.67%)
Apr 18, 2016 5.791 5.801 5.781 5.786 5,130 -0.04(-0.71%)
Apr 15, 2016 5.827 5.827 5.827 5.827 2,063 -0.07(-1.25%)
Apr 14, 2016 5.901 5.901 5.901 5.901 345 -0.02(-0.29%)
Apr 13, 2016 5.903 5.939 5.886 5.918 11,757 +0.22(+3.84%)
Apr 12, 2016 5.699 5.699 5.699 5.699 204 +0.01(+0.09%)
Apr 11, 2016 5.663 5.694 5.643 5.694 37,533 +0.18(+3.31%)
Apr 08, 2016 5.409 5.512 5.409 5.512 2,729 +0.21(+3.95%)
Apr 06, 2016 5.302 5.302 5.302 5.302 393 -0.05(-0.91%)
Apr 05, 2016 5.323 5.351 5.323 5.351 1,768 -0.09(-1.63%)
Apr 04, 2016 5.603 5.603 5.425 5.440 46,249 -0.27(-4.66%)
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.