Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.60 -0.10 (-0.85%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 8.550 8.667 8.490 8.541 9,139 -0.15(-1.69%)
Jun 29, 2022 8.714 8.766 8.688 8.688 2,497 -0.03(-0.30%)
Jun 28, 2022 8.931 8.939 8.714 8.714 2,931 -0.06(-0.69%)
Jun 27, 2022 8.680 8.827 8.680 8.775 2,658 +0.15(+1.71%)
Jun 24, 2022 8.567 8.680 8.567 8.628 16,037 +0.03(+0.39%)
Jun 23, 2022 8.822 8.822 8.594 8.594 479 -0.22(-2.50%)
Jun 22, 2022 8.855 8.855 8.814 8.814 2,015 +0.02(+0.19%)
Jun 21, 2022 8.937 8.953 8.798 8.798 17,372 -0.13(-1.43%)
Jun 17, 2022 8.920 8.961 8.888 8.926 7,579 -0.06(-0.67%)
Jun 16, 2022 9.051 9.067 8.839 8.986 13,253 -0.44(-4.68%)
Jun 15, 2022 9.239 9.426 9.239 9.426 2,582 +0.35(+3.87%)
Jun 14, 2022 9.239 9.239 9.075 9.075 2,064 -0.20(-2.19%)
Jun 13, 2022 9.386 9.386 9.279 9.279 25,648 -0.50(-5.10%)
Jun 10, 2022 9.777 9.823 9.757 9.777 1,192 -0.23(-2.28%)
Jun 09, 2022 10.07 10.18 10.01 10.01 3,196 -0.18(-1.80%)
Jun 08, 2022 10.35 10.35 10.16 10.19 239,749 -0.25(-2.38%)
Jun 07, 2022 10.43 10.44 10.41 10.44 1,319 -0.19(-1.77%)
Jun 06, 2022 10.76 10.76 10.63 10.63 3,026 -0.12(-1.14%)
Jun 03, 2022 10.75 10.75 10.75 10.75 122 -0.16(-1.42%)
Jun 02, 2022 10.80 10.90 10.80 10.90 3,798 +0.23(+2.14%)
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.