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 28, 2017	7.742	7.961	7.742	7.898	38,931	+0.09(+1.20%)
Apr 27, 2017	7.871	7.871	7.758	7.805	22,768	-0.04(-0.53%)
Apr 26, 2017	7.815	7.902	7.742	7.846	41,747	-0.06(-0.73%)
Apr 25, 2017	7.815	7.935	7.773	7.904	146,467	+0.01(+0.13%)
Apr 24, 2017	7.909	7.956	7.857	7.893	13,068	+0.16(+2.09%)
Apr 21, 2017	7.778	7.797	7.726	7.732	52,809	-0.05(-0.62%)
Apr 20, 2017	7.747	7.862	7.737	7.780	91,753	-0.01(-0.17%)
Apr 19, 2017	7.900	7.909	7.780	7.793	16,821	-0.12(-1.53%)
Apr 18, 2017	7.910	8.024	7.904	7.914	30,732	-0.07(-0.85%)
Apr 17, 2017	7.919	8.008	7.906	7.982	336,681	+0.25(+3.24%)
Apr 13, 2017	7.857	7.940	7.732	7.732	23,126	-0.19(-2.37%)
Apr 12, 2017	7.919	7.951	7.859	7.919	30,856	-0.12(-1.49%)
Apr 11, 2017	7.940	8.039	7.852	8.039	59,737	+0.05(+0.67%)
Apr 10, 2017	7.977	7.985	7.919	7.985	10,329	+0.00(+0.04%)
Apr 07, 2017	7.945	8.083	7.940	7.982	11,577	+0.00(+0.05%)
Apr 06, 2017	8.117	8.138	7.978	7.978	17,631	-0.19(-2.35%)
Apr 05, 2017	8.368	8.409	8.159	8.169	137,135	-0.12(-1.45%)
Apr 04, 2017	8.164	8.315	8.140	8.289	11,115	+0.05(+0.63%)

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.