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 (%)
Sep 28, 2018	7.637	7.639	7.534	7.554	12,709	-0.17(-2.14%)
Sep 27, 2018	7.635	7.722	7.635	7.719	19,910	+0.17(+2.20%)
Sep 26, 2018	7.521	7.616	7.477	7.553	11,596	+0.16(+2.13%)
Sep 25, 2018	7.244	7.422	7.244	7.396	11,895	+0.04(+0.58%)
Sep 24, 2018	7.554	7.567	7.303	7.353	14,682	-0.22(-2.92%)
Sep 21, 2018	7.349	7.614	7.349	7.574	75,047	+0.21(+2.87%)
Sep 20, 2018	7.382	7.382	7.319	7.363	2,277	-0.02(-0.27%)
Sep 19, 2018	7.310	7.382	7.310	7.382	3,903	+0.11(+1.45%)
Sep 18, 2018	7.204	7.277	7.204	7.277	5,065	+0.17(+2.42%)
Sep 17, 2018	6.986	7.105	6.975	7.105	3,063	+0.15(+2.19%)
Sep 14, 2018	6.946	6.979	6.887	6.953	8,927	+0.06(+0.85%)
Sep 13, 2018	6.979	7.008	6.888	6.894	6,422	-0.14(-2.04%)
Sep 12, 2018	7.110	7.110	6.999	7.038	4,717	+0.05(+0.75%)
Sep 11, 2018	7.031	7.031	6.940	6.986	25,586	-0.24(-3.34%)
Sep 10, 2018	7.286	7.286	7.182	7.227	3,518	-0.12(-1.60%)
Sep 07, 2018	7.413	7.413	7.267	7.345	54,834	+0.10(+1.35%)
Sep 06, 2018	7.097	7.247	7.071	7.247	6,845	+0.15(+2.12%)
Sep 05, 2018	7.071	7.136	7.037	7.097	14,454	+0.01(+0.18%)

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.