Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Alphadex Fund FT (NQ: FBZ )

11.76 +0.16 (+1.38%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.598 6.598 6.292 6.351 27,516 -0.17(-2.61%)
Mar 30, 2020 6.732 6.732 6.482 6.521 96,539 -0.25(-3.66%)
Mar 27, 2020 6.747 6.781 6.549 6.769 6,725,169 -0.46(-6.40%)
Mar 26, 2020 6.874 7.262 6.874 7.232 22,900 +0.59(+8.85%)
Mar 25, 2020 6.403 6.817 6.153 6.644 60,852 +0.47(+7.53%)
Mar 24, 2020 6.109 6.373 6.103 6.179 13,793 +0.62(+11.13%)
Mar 23, 2020 5.911 5.911 5.516 5.560 18,515 -0.62(-9.96%)
Mar 20, 2020 6.432 6.558 6.073 6.175 96,789 -0.06(-0.94%)
Mar 19, 2020 5.516 6.234 5.399 6.234 143,206 +0.98(+18.69%)
Mar 18, 2020 6.219 6.668 5.147 5.252 88,323 -1.63(-23.64%)
Mar 17, 2020 6.783 6.989 6.490 6.878 52,020 +0.29(+4.33%)
Mar 16, 2020 6.593 7.286 6.593 6.593 233,931 -1.39(-17.43%)
Mar 13, 2020 7.654 8.047 6.842 7.984 86,823 +1.01(+14.55%)
Mar 12, 2020 7.406 7.406 6.263 6.971 71,070 -1.50(-17.68%)
Mar 11, 2020 9.127 9.127 7.779 8.468 23,615 -0.96(-10.18%)
Mar 10, 2020 9.171 9.428 8.938 9.428 31,552 +0.86(+10.09%)
Mar 09, 2020 8.864 9.266 8.373 8.563 73,581 -1.41(-14.11%)
Mar 06, 2020 9.852 10.08 9.751 9.970 38,770 -0.42(-4.04%)
Mar 05, 2020 10.80 10.80 10.26 10.39 37,130 -0.68(-6.13%)
Mar 04, 2020 11.10 11.21 10.98 11.07 11,785 +0.18(+1.61%)
Mar 03, 2020 11.48 11.52 10.82 10.89 33,259 -0.14(-1.26%)
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.