Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.53 +0.24 (+1.95%)
Official Closing Price Updated: 4:15 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 11.28 11.29 10.91 11.10 14,696 -0.10(-0.89%)
Nov 26, 2021 11.20 11.20 11.20 594 -0.20(-1.79%)
Nov 24, 2021 11.30 11.46 11.29 11.40 15,736 +0.08(+0.74%)
Nov 23, 2021 11.10 11.32 11.10 11.32 563 +0.11(+1.00%)
Nov 22, 2021 11.30 11.30 11.21 11.21 267 -0.11(-0.98%)
Nov 19, 2021 11.55 11.61 11.32 11.32 108,660 -0.04(-0.31%)
Nov 18, 2021 11.56 11.36 11.35 11.36 1,244 -0.12(-1.09%)
Nov 17, 2021 11.56 11.56 11.48 11.48 799 -0.28(-2.35%)
Nov 16, 2021 11.79 11.79 11.76 11.76 533 -0.36(-2.99%)
Nov 15, 2021 12.16 12.16 12.12 12.12 382 +0.04(+0.31%)
Nov 12, 2021 12.20 12.20 12.07 12.08 22,893 +0.13(+1.11%)
Nov 10, 2021 11.95 11.95 11.95 304 -0.09(-0.74%)
Nov 09, 2021 12.07 12.07 12.04 12.04 192 +0.25(+2.09%)
Nov 08, 2021 11.85 11.88 11.76 11.79 3,114 -0.10(-0.80%)
Nov 05, 2021 11.90 11.90 11.86 11.89 1,897 +0.40(+3.50%)
Nov 04, 2021 11.69 11.69 11.48 11.48 1,469 -0.21(-1.82%)
Nov 03, 2021 11.30 11.73 11.30 11.70 901 +0.53(+4.76%)
Nov 02, 2021 11.26 11.30 11.16 11.16 16,683 -0.26(-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.