Indicators

Brazil Alphadex Fund FT (NQ: FBZ )

11.24 -0.17 (-1.49%)

Official Closing Price Updated: 4:15 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	10.49	10.53	10.17	10.17	3,754	-0.28(-2.68%)
Apr 28, 2022	10.38	10.45	10.38	10.45	2,394	+0.13(+1.27%)
Apr 27, 2022	10.26	10.42	10.26	10.32	4,863	+0.18(+1.80%)
Apr 26, 2022	10.43	10.43	10.14	10.14	2,509	-0.43(-4.05%)
Apr 25, 2022	10.57	10.57	10.36	10.57	6,765	-0.12(-1.16%)
Apr 22, 2022	10.97	10.97	10.69	10.69	1,772	-0.30(-2.77%)
Apr 21, 2022	11.43	11.43	10.98	11.00	17,529	-0.29(-2.55%)
Apr 20, 2022	11.34	11.39	11.29	11.29	7,109	-0.07(-0.58%)
Apr 19, 2022	11.34	11.35	11.25	11.35	5,001	-0.04(-0.36%)
Apr 18, 2022	11.38	11.42	11.38	11.39	935	+0.05(+0.44%)
Apr 14, 2022	11.22	11.34	11.22	11.34	1,985	-0.04(-0.32%)
Apr 13, 2022	11.34	11.42	11.34	11.38	5,656	-0.02(-0.15%)
Apr 12, 2022	11.60	11.60	11.39	11.40	2,958	+0.02(+0.18%)
Apr 11, 2022	11.36	11.38	11.34	11.38	683	-0.06(-0.50%)
Apr 08, 2022	11.16	11.43	11.16	11.43	2,671	+0.12(+1.09%)
Apr 07, 2022	11.41	11.41	11.24	11.31	31,033	-0.09(-0.79%)
Apr 06, 2022	11.51	11.51	11.34	11.40	12,319	-0.29(-2.47%)
Apr 05, 2022	11.76	11.89	11.63	11.69	139,412	-0.25(-2.07%)
Apr 04, 2022	11.94	11.94	11.85	11.94	13,450	+0.19(+1.58%)

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.