Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.15 +0.01 (+0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 9.334 9.334 9.150 9.150 1,369 -0.26(-2.73%)
Nov 27, 2020 9.380 9.556 9.342 9.407 6,137 +0.10(+1.11%)
Nov 25, 2020 9.227 9.304 9.204 9.304 5,354 +0.15(+1.59%)
Nov 24, 2020 9.059 9.158 9.059 9.158 2,301 +0.17(+1.85%)
Nov 23, 2020 9.212 9.212 8.992 8.992 1,231 -0.20(-2.22%)
Nov 20, 2020 9.196 9.196 9.196 84 +0.00(+0.00%)
Nov 19, 2020 9.170 9.219 9.120 9.196 3,795 +0.07(+0.81%)
Nov 18, 2020 9.268 9.268 9.066 9.122 6,467 -0.09(-0.97%)
Nov 17, 2020 9.104 9.212 9.020 9.212 6,930 +0.20(+2.21%)
Nov 16, 2020 8.970 9.047 8.928 9.013 3,904 +0.12(+1.38%)
Nov 13, 2020 8.691 8.890 8.691 8.890 9,141 +0.16(+1.84%)
Nov 12, 2020 8.653 8.729 8.653 8.729 2,369 -0.15(-1.72%)
Nov 11, 2020 8.921 8.982 8.852 8.882 5,232 -0.17(-1.88%)
Nov 10, 2020 9.097 9.097 9.031 9.053 784 +0.06(+0.63%)
Nov 09, 2020 9.135 9.181 8.951 8.996 4,215 +0.08(+0.84%)
Nov 06, 2020 8.684 8.964 8.668 8.921 7,052 +0.25(+2.88%)
Nov 05, 2020 8.486 8.671 8.486 8.671 331 +0.50(+6.08%)
Nov 04, 2020 7.977 8.174 7.977 8.174 1,091 +0.23(+2.94%)
Nov 03, 2020 7.941 7.941 7.941 7.941 16,836 +0.20(+2.57%)
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.