Indicators

Brazil Alphadex Fund FT (NQ: FBZ )

11.81 +0.28 (+2.43%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	11.94	11.94	11.86	11.91	1,005	-0.13(-1.07%)
Feb 28, 2024	12.13	12.13	12.04	12.04	102	-0.06(-0.50%)
Feb 27, 2024	11.90	12.24	11.90	12.10	3,699	+0.27(+2.27%)
Feb 26, 2024	11.79	11.88	11.79	11.83	1,714	+0.06(+0.51%)
Feb 23, 2024	11.73	11.78	11.73	11.77	2,368	-0.12(-1.00%)
Feb 22, 2024	11.98	11.98	11.89	11.89	2,490	-0.02(-0.16%)
Feb 21, 2024	11.91	11.91	11.91	11.91	134	+0.01(+0.07%)
Feb 20, 2024	11.88	11.91	11.88	11.90	4,158	+0.13(+1.14%)
Feb 16, 2024	11.81	11.81	11.77	11.77	8,921	+0.01(+0.04%)
Feb 15, 2024	11.76	11.76	11.76	11.76	68	-0.01(-0.05%)
Feb 14, 2024	11.77	11.77	11.77	11.77	88	+0.18(+1.53%)
Feb 13, 2024	11.61	11.61	11.59	11.59	328	-0.33(-2.73%)
Feb 12, 2024	11.99	11.99	11.87	11.92	1,189	+0.12(+1.02%)
Feb 09, 2024	11.80	11.80	11.80	11.80	194	+0.14(+1.24%)
Feb 08, 2024	11.65	11.65	11.65	11.65	274	-0.28(-2.34%)
Feb 07, 2024	11.87	11.94	11.87	11.93	765	+0.05(+0.41%)
Feb 06, 2024	11.77	11.88	11.76	11.88	4,345	+0.35(+3.03%)
Feb 05, 2024	11.55	11.55	11.53	11.53	5,438	-0.18(-1.53%)
Feb 02, 2024	11.55	11.72	11.55	11.71	1,305	-0.04(-0.34%)

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.