Indicators

Brazil Alphadex Fund FT (NQ: FBZ )

11.51 +0.30 (+2.65%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	12.26	12.26	12.16	12.16	298	-0.07(-0.56%)
Dec 28, 2023	12.24	12.27	12.16	12.23	3,031	+0.01(+0.12%)
Dec 27, 2023	12.20	12.22	12.20	12.22	1,347	+0.06(+0.53%)
Dec 26, 2023	12.14	12.15	12.14	12.15	597	+0.20(+1.67%)
Dec 22, 2023	11.99	12.00	11.95	11.95	733	+0.04(+0.37%)
Dec 21, 2023	11.88	11.91	11.84	11.91	2,015	+0.23(+2.01%)
Dec 20, 2023	11.82	11.86	11.67	11.67	1,753	-0.19(-1.59%)
Dec 19, 2023	11.76	11.91	11.76	11.86	1,504	+0.14(+1.19%)
Dec 18, 2023	11.69	11.73	11.69	11.72	38,644	+0.15(+1.26%)
Dec 15, 2023	11.62	11.64	11.53	11.58	36,248	-0.14(-1.16%)
Dec 14, 2023	11.79	11.79	11.68	11.71	1,850	+0.10(+0.85%)
Dec 13, 2023	11.20	11.61	11.20	11.61	2,155	+0.44(+3.92%)
Dec 12, 2023	11.25	11.25	11.17	11.18	4,592	-0.19(-1.66%)
Dec 11, 2023	11.29	11.36	11.29	11.36	1,126	+0.07(+0.62%)
Dec 08, 2023	11.34	11.37	11.25	11.29	2,115	+0.03(+0.27%)
Dec 07, 2023	11.33	11.33	11.25	11.26	1,397	-0.01(-0.09%)
Dec 06, 2023	11.38	11.38	11.27	11.27	874	-0.06(-0.53%)
Dec 05, 2023	11.28	11.36	11.22	11.33	13,562	+0.12(+1.06%)
Dec 04, 2023	11.30	11.30	11.22	11.22	882	-0.28(-2.42%)

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.