Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 10.15 10.15 10.15 10.15 762 +0.15(+1.53%)
Jan 30, 2018 10.05 9.924 10.000 186,335 -0.12(-1.16%)
Jan 29, 2018 10.25 10.25 10.06 10.12 17,653 -0.05(-0.52%)
Jan 26, 2018 10.16 10.20 10.12 10.17 7,184 +0.09(+0.87%)
Jan 25, 2018 10.09 10.21 10.06 10.08 62,213 +0.04(+0.41%)
Jan 24, 2018 9.765 10.04 9.765 10.04 5,577 +0.53(+5.56%)
Jan 23, 2018 9.553 9.553 9.430 9.512 180,999 -0.16(-1.64%)
Jan 22, 2018 9.712 9.712 9.645 9.671 29,330 -0.02(-0.24%)
Jan 19, 2018 9.694 9.694 9.641 9.694 7,315 +0.07(+0.69%)
Jan 18, 2018 9.630 9.630 9.580 9.628 1,892 +0.04(+0.41%)
Jan 17, 2018 9.501 9.650 9.501 9.589 1,480 +0.06(+0.62%)
Jan 16, 2018 9.606 9.606 9.530 9.530 7,997 +0.02(+0.25%)
Jan 12, 2018 9.506 9.506 9.506 0 +0.02(+0.25%)
Jan 11, 2018 9.342 9.489 9.342 9.483 12,188 +0.20(+2.15%)
Jan 10, 2018 9.271 9.356 9.271 9.283 101,068 -0.05(-0.50%)
Jan 09, 2018 9.416 9.416 9.324 9.330 23,382 -0.11(-1.12%)
Jan 08, 2018 9.501 9.506 9.436 9.436 2,527 -0.09(-0.93%)
Jan 05, 2018 9.459 9.524 9.418 9.524 71,385 +0.07(+0.75%)
Jan 04, 2018 9.542 9.571 9.454 9.454 34,724 -0.02(-0.25%)
Jan 03, 2018 9.430 9.477 9.354 9.477 116,747 +0.19(+2.09%)
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.