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 (%)
Dec 31, 2018 8.961 9.035 8.901 8.914 37,726 -0.02(-0.19%)
Dec 28, 2018 8.860 8.968 8.860 8.931 57,034 +0.12(+1.34%)
Dec 27, 2018 8.679 8.813 8.637 8.813 72,714 +0.13(+1.47%)
Dec 26, 2018 8.658 8.685 8.544 8.685 42,065 +0.03(+0.31%)
Dec 24, 2018 8.685 8.759 8.658 8.658 61,341 -0.09(-1.00%)
Dec 21, 2018 8.847 8.901 8.732 8.746 67,877 -0.11(-1.22%)
Dec 20, 2018 8.878 8.906 8.746 8.854 183,746 +0.16(+1.86%)
Dec 19, 2018 8.998 8.998 8.692 8.692 24,731 -0.08(-0.92%)
Dec 18, 2018 8.773 8.874 8.747 8.773 93,970 +0.06(+0.71%)
Dec 17, 2018 8.850 8.883 8.711 8.711 7,701 -0.11(-1.27%)
Dec 14, 2018 8.823 8.899 8.810 8.823 384,165 -0.01(-0.07%)
Dec 13, 2018 8.856 8.882 8.830 8.830 22,747 -0.04(-0.45%)
Dec 12, 2018 9.035 9.035 8.869 8.869 100,928 +0.18(+2.05%)
Dec 11, 2018 8.863 8.863 8.691 8.691 9,846 -0.02(-0.23%)
Dec 10, 2018 8.691 8.737 8.645 8.711 73,658 -0.13(-1.49%)
Dec 07, 2018 9.028 9.055 8.843 8.843 8,170 -0.13(-1.40%)
Dec 06, 2018 8.810 8.972 8.750 8.969 30,757 -0.03(-0.36%)
Dec 04, 2018 9.140 9.180 8.942 9.002 20,123 -0.10(-1.09%)
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.