Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

10.83 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 11.45 11.55 11.36 11.36 2,285 -0.23(-2.00%)
Oct 28, 2021 11.69 11.70 11.59 11.59 1,761 -0.24(-2.03%)
Oct 27, 2021 11.96 11.97 11.83 11.83 1,031 +0.05(+0.47%)
Oct 26, 2021 11.92 11.77 9,870 -0.25(-2.11%)
Oct 25, 2021 11.85 12.09 11.85 12.03 1,947 +0.39(+3.39%)
Oct 22, 2021 11.43 11.78 11.12 11.63 12,431 -0.11(-0.90%)
Oct 21, 2021 11.74 11.74 11.74 11.74 340 -0.58(-4.72%)
Oct 20, 2021 12.35 12.50 12.32 12.32 1,371 +0.10(+0.81%)
Oct 19, 2021 12.40 12.40 12.22 12.22 427 -0.56(-4.40%)
Oct 18, 2021 12.68 12.78 12.68 12.78 115 -0.17(-1.28%)
Oct 15, 2021 12.94 12.95 12.94 12.95 176 +0.18(+1.40%)
Oct 14, 2021 12.78 12.78 12.68 12.77 860 +0.05(+0.36%)
Oct 13, 2021 12.56 12.78 12.56 12.72 5,093 +0.29(+2.37%)
Oct 12, 2021 12.00 12.43 12.00 12.43 5,883 -0.12(-0.92%)
Oct 11, 2021 12.62 12.62 12.54 12.54 288 -0.11(-0.86%)
Oct 08, 2021 12.55 12.73 12.55 12.65 2,755 +0.28(+2.25%)
Oct 07, 2021 12.39 12.39 12.38 12.38 1,695 -0.02(-0.20%)
Oct 06, 2021 12.20 12.40 12.20 12.40 5,286 -0.05(-0.43%)
Oct 05, 2021 12.54 12.59 12.45 12.45 10,600 -0.53(-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.