Skip to main content

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

Date Open High Low Close Volume Change (%)
Apr 30, 2018 9.436 9.436 9.336 9.336 30,588 -0.15(-1.55%)
Apr 27, 2018 9.559 9.559 9.483 9.483 6,482 +0.05(+0.50%)
Apr 26, 2018 9.424 9.436 9.405 9.436 6,946 +0.11(+1.13%)
Apr 25, 2018 9.318 9.342 9.219 9.330 2,201 -0.07(-0.75%)
Apr 24, 2018 9.565 9.565 9.389 9.400 2,113 -0.06(-0.62%)
Apr 23, 2018 9.571 9.571 9.459 9.459 2,239 -0.11(-1.11%)
Apr 20, 2018 9.553 9.582 9.553 9.565 13,069 -0.05(-0.54%)
Apr 19, 2018 9.599 9.618 9.576 9.618 4,400 -0.04(-0.43%)
Apr 18, 2018 9.623 9.659 9.623 9.659 2,094 +0.24(+2.55%)
Apr 17, 2018 9.418 9.430 9.418 9.418 1,992 +0.13(+1.45%)
Apr 16, 2018 9.271 9.283 9.271 9.283 628 -0.09(-1.00%)
Apr 13, 2018 9.372 9.377 9.372 9.377 1,482 -0.12(-1.24%)
Apr 12, 2018 9.494 9.535 9.494 9.494 18,391 +0.02(+0.25%)
Apr 11, 2018 9.430 9.471 9.430 9.471 3,214 +0.11(+1.20%)
Apr 10, 2018 9.219 9.358 9.213 9.358 4,781 +0.16(+1.71%)
Apr 09, 2018 9.418 9.439 9.201 9.201 3,759 -0.30(-3.15%)
Apr 06, 2018 9.588 9.600 9.476 9.500 3,447 -0.14(-1.49%)
Apr 05, 2018 9.711 9.723 9.644 9.644 3,783 +0.10(+1.02%)
Apr 04, 2018 9.430 9.578 9.430 9.547 77,649 -0.04(-0.37%)
Apr 03, 2018 9.747 9.747 9.582 9.582 1,682 -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.