Indicators

Brazil Alphadex Fund FT (NQ: FBZ )

11.44 -0.07 (-0.61%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	10.22	10.22	10.06	10.06	712	-0.14(-1.34%)
Sep 29, 2021	10.19	10.19	10.19	10.19	548	+0.28(+2.80%)
Sep 28, 2021	9.915	9.915	9.915	9.915	1,154	-0.38(-3.65%)
Sep 27, 2021	10.33	10.33	10.29	10.29	251	-0.18(-1.72%)
Sep 23, 2021		10.47	10.47	10.47	163	+0.16(+1.60%)
Sep 22, 2021	10.33	10.33	10.28	10.31	538	+0.22(+2.14%)
Sep 21, 2021	10.00	10.13	9.955	10.09	38,970	+0.18(+1.80%)
Sep 20, 2021	10.00	10.00	9.794	9.912	6,331	-0.33(-3.23%)
Sep 17, 2021	10.27	10.27	10.20	10.24	1,799	-0.24(-2.27%)
Sep 16, 2021	10.56	10.56	10.48	10.48	670	-0.15(-1.41%)
Sep 15, 2021	10.67	10.67	10.60	10.63	514	-0.01(-0.08%)
Sep 14, 2021	10.74	10.78	10.64	10.64	1,453	-0.01(-0.14%)
Sep 13, 2021	10.63	10.78	10.63	10.65	809	+0.18(+1.68%)
Sep 10, 2021	10.51	10.51	10.48	10.48	1,037	-0.02(-0.21%)
Sep 09, 2021	10.26	10.60	10.25	10.50	12,139	+0.34(+3.40%)
Sep 08, 2021	10.38	10.38	10.16	10.16	493	-0.75(-6.84%)
Sep 07, 2021	10.90	10.91	10.90	10.90	1,363	+0.18(+1.67%)

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.