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 (%)
Jun 28, 2019	10.82	10.82	10.76	10.76	3,370	+0.05(+0.45%)
Jun 27, 2019	10.60	10.74	10.51	10.71	7,186	+0.11(+1.03%)
Jun 26, 2019	10.77	10.77	10.57	10.60	37,500	+0.03(+0.32%)
Jun 25, 2019	10.83	10.83	10.56	10.57	17,470	-0.25(-2.27%)
Jun 24, 2019	10.92	10.92	10.79	10.82	15,759	-0.03(-0.29%)
Jun 21, 2019	10.86	10.89	10.82	10.85	12,162	+0.01(+0.11%)
Jun 20, 2019	10.87	10.93	10.84	10.84	29,979	+0.20(+1.89%)
Jun 19, 2019	10.57	10.64	10.46	10.64	4,135	+0.14(+1.33%)
Jun 18, 2019	10.45	10.54	10.45	10.50	7,036	+0.20(+1.92%)
Jun 17, 2019	10.33	10.37	10.27	10.30	5,918	+0.00(+0.03%)
Jun 14, 2019	10.44	10.46	10.24	10.29	35,022	-0.23(-2.20%)
Jun 13, 2019	10.55	10.63	10.52	10.53	10,870	+0.07(+0.71%)
Jun 12, 2019	10.54	10.58	10.45	10.45	6,169	-0.15(-1.40%)
Jun 11, 2019	10.50	10.60	10.47	10.60	9,899	+0.18(+1.69%)
Jun 10, 2019	10.46	10.46	10.34	10.43	19,570	+0.01(+0.07%)
Jun 07, 2019	10.46	10.49	10.42	10.42	3,401	+0.09(+0.92%)
Jun 06, 2019	10.30	10.33	10.29	10.32	7,709	+0.14(+1.39%)
Jun 05, 2019	10.37	10.37	10.15	10.18	9,339	-0.24(-2.27%)
Jun 04, 2019	10.17	10.42	10.17	10.42	12,770	+0.23(+2.22%)

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.