Indicators

Brazil Alphadex Fund FT (NQ: FBZ )

11.41 +0.08 (+0.71%)

Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	8.962	8.970	8.668	8.819	18,497	-0.08(-0.89%)
Nov 26, 2021		8.898	8.898	8.898	747	-0.16(-1.79%)
Nov 24, 2021	8.978	9.105	8.974	9.060	19,806	+0.07(+0.74%)
Nov 23, 2021	8.819	8.994	8.819	8.994	708	+0.09(+1.00%)
Nov 22, 2021	8.978	8.978	8.905	8.905	336	-0.09(-0.99%)
Nov 19, 2021	9.176	9.224	8.994	8.994	136,766	-0.03(-0.31%)
Nov 18, 2021	9.184	9.022	9.017	9.022	1,565	-0.10(-1.09%)
Nov 17, 2021	9.184	9.184	9.121	9.121	1,005	-0.22(-2.35%)
Nov 16, 2021	9.367	9.367	9.340	9.340	670	-0.29(-2.99%)
Nov 15, 2021	9.661	9.661	9.628	9.628	480	+0.03(+0.31%)
Nov 12, 2021	9.693	9.693	9.590	9.598	28,814	+0.11(+1.11%)
Nov 10, 2021		9.492	9.492	9.492	382	-0.07(-0.74%)
Nov 09, 2021	9.590	9.590	9.563	9.563	241	+0.20(+2.09%)
Nov 08, 2021	9.415	9.438	9.344	9.367	3,919	-0.08(-0.80%)
Nov 05, 2021	9.454	9.454	9.423	9.443	2,387	+0.32(+3.50%)
Nov 04, 2021	9.288	9.288	9.124	9.124	1,848	-0.17(-1.82%)
Nov 03, 2021	8.978	9.319	8.978	9.293	1,134	+0.42(+4.76%)
Nov 02, 2021	8.946	8.978	8.870	8.870	20,998	-0.21(-2.27%)

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.