Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.15 +0.01 (+0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 9.096 9.176 9.023 9.023 2,876 -0.18(-2.00%)
Oct 28, 2021 9.289 9.295 9.208 9.208 2,216 -0.19(-2.03%)
Oct 27, 2021 9.501 9.510 9.399 9.399 1,297 +0.04(+0.47%)
Oct 26, 2021 9.470 9.355 12,423 -0.20(-2.11%)
Oct 25, 2021 9.415 9.605 9.415 9.557 2,450 +0.31(+3.39%)
Oct 22, 2021 9.080 9.359 8.835 9.243 15,646 -0.08(-0.90%)
Oct 21, 2021 9.327 9.327 9.327 9.327 427 -0.46(-4.72%)
Oct 20, 2021 9.812 9.931 9.789 9.789 1,725 +0.08(+0.81%)
Oct 19, 2021 9.852 9.852 9.711 9.711 537 -0.45(-4.40%)
Oct 18, 2021 10.07 10.16 10.07 10.16 144 -0.13(-1.28%)
Oct 15, 2021 10.28 10.29 10.28 10.29 221 +0.14(+1.41%)
Oct 14, 2021 10.15 10.15 10.07 10.15 1,082 +0.04(+0.36%)
Oct 13, 2021 9.979 10.15 9.979 10.11 6,410 +0.23(+2.37%)
Oct 12, 2021 9.534 9.876 9.534 9.876 7,404 -0.09(-0.92%)
Oct 11, 2021 10.03 10.03 9.967 9.967 362 -0.09(-0.86%)
Oct 08, 2021 9.971 10.11 9.971 10.05 3,467 +0.22(+2.25%)
Oct 07, 2021 9.844 9.844 9.832 9.832 2,133 -0.02(-0.20%)
Oct 06, 2021 9.693 9.851 9.693 9.851 6,653 -0.04(-0.43%)
Oct 05, 2021 9.961 10.00 9.894 9.894 13,341 -0.42(-4.06%)
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.