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 31, 2017	8.366	8.371	8.306	8.360	655,183	+0.08(+0.91%)
Jul 28, 2017	8.205	8.285	8.205	8.285	10,596	+0.05(+0.65%)
Jul 27, 2017	8.269	8.281	8.215	8.231	7,247	-0.01(-0.07%)
Jul 26, 2017	8.194	8.252	8.183	8.237	8,656	+0.02(+0.26%)
Jul 25, 2017	8.290	8.290	8.183	8.215	24,424	-0.02(-0.26%)
Jul 24, 2017	8.237	8.248	8.205	8.237	30,598	+0.00(+0.00%)
Jul 21, 2017	8.296	8.301	8.226	8.237	62,667	-0.02(-0.20%)
Jul 20, 2017	8.258	8.264	8.199	8.253	37,286	+0.05(+0.59%)
Jul 19, 2017	8.237	8.269	8.183	8.205	34,763	-0.02(-0.20%)
Jul 18, 2017	8.124	8.226	8.124	8.221	19,187	+0.10(+1.19%)
Jul 17, 2017	8.119	8.162	8.106	8.124	61,567	+0.02(+0.20%)
Jul 14, 2017	8.054	8.135	8.054	8.108	36,170	+0.08(+0.94%)
Jul 13, 2017	8.001	8.033	7.974	8.033	77,860	+0.07(+0.88%)
Jul 12, 2017	7.829	7.968	7.818	7.963	26,101	+0.19(+2.49%)
Jul 11, 2017	7.671	7.770	7.657	7.770	32,776	+0.10(+1.26%)
Jul 10, 2017	7.582	7.673	7.582	7.673	40,863	+0.16(+2.07%)
Jul 07, 2017	7.545	7.545	7.459	7.518	80,544	+0.01(+0.14%)
Jul 06, 2017	7.539	7.539	7.475	7.507	47,098	-0.03(-0.43%)
Jul 05, 2017	7.475	7.550	7.424	7.539	34,316	+0.08(+1.01%)

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.