Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.15 +0.01 (+0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 4.458 4.504 4.504 4.504 1,967 -0.02(-0.48%)
Dec 30, 2015 4.501 4.526 4.501 4.526 1,190 -0.15(-3.17%)
Dec 28, 2015 4.636 4.674 4.674 4.674 5,311 +0.12(+2.58%)
Dec 23, 2015 4.560 4.556 4.556 4.556 2,557 +0.06(+1.39%)
Dec 22, 2015 4.479 4.494 4.460 4.494 2,773 -0.00(-0.09%)
Dec 21, 2015 4.498 4.498 4.498 4.498 196 -0.03(-0.66%)
Dec 18, 2015 4.667 4.667 4.528 4.528 1,081 -0.29(-6.03%)
Dec 17, 2015 4.765 4.818 4.765 4.818 1,614 +0.05(+1.15%)
Dec 16, 2015 4.662 4.763 4.341 4.763 15,878 +0.04(+0.80%)
Dec 14, 2015 4.723 4.726 4.726 4.726 98 -0.16(-3.37%)
Dec 10, 2015 5.002 4.890 4.890 4.890 5,114 -0.16(-3.12%)
Dec 09, 2015 5.068 5.084 5.048 5.048 27,145 +0.09(+1.85%)
Dec 08, 2015 4.875 4.962 4.867 4.957 98,668 -0.08(-1.61%)
Dec 07, 2015 5.033 5.038 5.033 5.038 3,894 -0.00(-0.06%)
Dec 04, 2015 5.063 5.063 5.014 5.041 2,368 -0.08(-1.53%)
Dec 03, 2015 5.119 5.119 5.119 5.119 196 +0.17(+3.39%)
Dec 02, 2015 4.911 4.951 4.890 4.951 7,388 +0.11(+2.27%)
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.