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 (%)
Feb 28, 2020	10.35	11.03	10.35	11.03	192,016	+0.20(+1.84%)
Feb 27, 2020	10.86	11.12	10.79	10.83	250,557	-0.39(-3.49%)
Feb 26, 2020	11.53	11.68	11.20	11.23	34,329	-0.19(-1.68%)
Feb 25, 2020	11.77	11.77	11.42	11.42	10,578	-0.26(-2.22%)
Feb 24, 2020	11.67	11.87	11.40	11.68	17,845	-0.54(-4.42%)
Feb 21, 2020	12.17	12.28	12.15	12.22	12,981	-0.02(-0.19%)
Feb 20, 2020	12.41	12.41	12.17	12.24	27,187	-0.29(-2.28%)
Feb 19, 2020	12.39	12.53	12.39	12.53	1,801	+0.17(+1.36%)
Feb 18, 2020	12.44	12.44	12.29	12.36	5,615	-0.10(-0.79%)
Feb 14, 2020	12.45	12.46	12.39	12.46	2,163	+0.01(+0.08%)
Feb 13, 2020	12.41	12.51	12.39	12.45	14,921	-0.05(-0.41%)
Feb 12, 2020	12.36	12.51	12.36	12.50	8,129	+0.16(+1.26%)
Feb 11, 2020	12.22	12.34	12.22	12.34	12,324	+0.40(+3.31%)
Feb 10, 2020	12.17	12.19	11.85	11.95	14,240	-0.30(-2.45%)
Feb 07, 2020	12.45	12.45	12.18	12.25	19,607	-0.25(-2.01%)
Feb 06, 2020	12.86	12.86	12.49	12.50	63,342	-0.38(-2.92%)
Feb 05, 2020	13.00	13.02	12.83	12.87	7,933	+0.06(+0.44%)
Feb 04, 2020	12.95	12.99	12.80	12.82	22,057	+0.08(+0.63%)

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.