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

Brazil Alphadex Fund FT (NQ: FBZ )

11.35 -0.33 (-2.83%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Oct 31, 2022 9.373 9.882 9.346 9.851 40,946 +0.44(+4.72%)
Oct 28, 2022 9.368 9.447 9.368 9.407 2,334 -0.03(-0.29%)
Oct 27, 2022 9.206 9.566 9.206 9.434 7,362 +0.29(+3.22%)
Oct 26, 2022 9.329 9.373 9.140 9.140 4,568 -0.29(-3.03%)
Oct 25, 2022 9.487 9.487 9.425 9.425 10,385 -0.09(-0.92%)
Oct 24, 2022 9.513 298 -0.53(-5.25%)
Oct 21, 2022 9.671 10.22 9.671 10.04 3,110,366 +0.37(+3.81%)
Oct 20, 2022 9.654 9.759 9.645 9.671 26,828 +0.11(+1.10%)
Oct 19, 2022 9.487 9.566 9.444 9.566 21,842 +0.08(+0.86%)
Oct 18, 2022 9.417 9.484 9.373 9.484 60,337 +0.18(+1.95%)
Oct 17, 2022 9.302 9.311 9.302 9.303 1,068 +0.20(+2.22%)
Oct 14, 2022 9.136 9.136 9.100 9.100 350 -0.19(-2.08%)
Oct 13, 2022 9.276 9.477 9.276 9.294 350 +0.04(+0.47%)
Oct 12, 2022 9.223 9.311 9.215 9.250 14,663 -0.10(-1.08%)
Oct 11, 2022 9.513 9.513 9.351 9.351 183 -0.18(-1.86%)
Oct 10, 2022 9.540 9.558 9.443 9.528 3,817 +0.07(+0.79%)
Oct 07, 2022 9.453 9.453 9.453 9.453 113 -0.13(-1.36%)
Oct 06, 2022 9.584 9.584 9.584 9.584 130 +0.07(+0.75%)
Oct 05, 2022 9.478 9.557 9.478 9.513 7,973 +0.03(+0.27%)
Oct 04, 2022 9.794 9.794 9.452 9.487 12,826 -0.11(-1.16%)
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.