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 (%)
Jan 31, 2017	8.186	8.186	8.009	8.046	33,236	+0.00(+0.00%)
Jan 30, 2017	8.206	8.206	8.009	8.046	178,672	-0.16(-1.96%)
Jan 27, 2017	8.167	8.247	8.167	8.206	106,487	+0.02(+0.19%)
Jan 26, 2017	8.279	8.279	8.040	8.191	268,290	+0.03(+0.38%)
Jan 25, 2017	8.149	8.227	8.134	8.160	37,835	+0.04(+0.45%)
Jan 24, 2017	8.186	8.222	8.077	8.123	74,345	+0.03(+0.32%)
Jan 23, 2017	7.906	8.165	7.906	8.097	115,331	+0.22(+2.83%)
Jan 20, 2017	7.784	7.875	7.760	7.875	28,838	+0.13(+1.74%)
Jan 19, 2017	7.766	7.783	7.679	7.740	24,415	+0.05(+0.61%)
Jan 18, 2017	7.740	7.811	7.659	7.693	74,043	-0.11(-1.46%)
Jan 17, 2017	7.875	7.875	7.652	7.807	36,631	+0.12(+1.55%)
Jan 13, 2017		7.688	7.688	7.688	0	-0.11(-1.46%)
Jan 12, 2017	7.802	7.841	7.761	7.802	11,888	+0.17(+2.24%)
Jan 11, 2017	7.595	7.636	7.388	7.631	71,116	+0.13(+1.73%)
Jan 10, 2017	7.595	7.595	7.478	7.501	192,995	+0.03(+0.42%)
Jan 09, 2017	7.543	7.553	7.468	7.470	30,100	+0.03(+0.35%)
Jan 06, 2017	7.439	7.475	7.388	7.444	30,048	-0.08(-1.03%)
Jan 05, 2017	7.460	7.547	7.460	7.522	21,057	+0.07(+0.97%)
Jan 04, 2017	7.412	7.492	7.403	7.449	15,542	+0.18(+2.45%)

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.