Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.53 +0.24 (+1.95%)
Official Closing Price Updated: 4:15 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 16.43 16.56 16.39 16.50 16,349 +0.07(+0.40%)
Oct 30, 2019 16.47 16.47 16.31 16.43 5,507 +0.00(+0.03%)
Oct 29, 2019 16.44 16.56 16.41 16.43 8,977 -0.07(-0.42%)
Oct 28, 2019 16.59 16.59 16.50 16.50 967 +0.02(+0.12%)
Oct 25, 2019 16.41 16.48 16.37 16.48 1,400 +0.18(+1.10%)
Oct 24, 2019 16.50 16.66 16.25 16.30 10,098 -0.11(-0.67%)
Oct 23, 2019 16.33 16.41 16.32 16.41 18,791 +0.00(+0.00%)
Oct 22, 2019 16.35 16.43 16.35 16.41 3,116 +0.34(+2.12%)
Oct 21, 2019 16.04 16.07 15.99 16.07 1,086 +0.17(+1.07%)
Oct 18, 2019 15.95 15.95 15.90 15.90 600 +0.19(+1.21%)
Oct 17, 2019 15.89 15.89 15.70 15.71 7,379 -0.05(-0.32%)
Oct 16, 2019 15.42 15.76 15.42 15.76 4,109 +0.06(+0.38%)
Oct 15, 2019 15.71 15.71 15.69 15.70 1,270 -0.04(-0.25%)
Oct 14, 2019 15.80 15.80 15.70 15.74 8,198 -0.13(-0.85%)
Oct 11, 2019 15.99 15.99 15.88 15.88 3,300 +0.29(+1.83%)
Oct 10, 2019 15.59 15.59 15.59 159 +0.00(+0.00%)
Oct 09, 2019 15.68 15.68 15.48 15.59 3,846 +0.17(+1.10%)
Oct 08, 2019 15.73 15.73 15.42 15.42 2,025 -0.17(-1.07%)
Oct 07, 2019 15.90 15.90 15.59 15.59 2,248 -0.48(-3.00%)
Oct 04, 2019 15.93 16.10 15.84 16.07 6,800 +0.37(+2.34%)
Oct 03, 2019 15.45 15.71 15.40 15.70 5,615 +0.32(+2.08%)
Oct 02, 2019 15.55 15.55 15.38 15.38 1,890 -0.27(-1.73%)
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.