Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.15 +0.01 (+0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 10.03 114 +0.07(+0.67%)
Feb 25, 2022 9.967 9.967 9.967 9.967 301 -0.07(-0.65%)
Feb 24, 2022 10.06 10.11 10.03 10.03 1,489 -0.20(-1.91%)
Feb 23, 2022 10.32 10.32 10.17 10.23 1,085 -0.07(-0.63%)
Feb 22, 2022 10.41 10.41 10.16 10.29 3,419 +0.23(+2.27%)
Feb 18, 2022 10.06 0 -0.15(-1.51%)
Feb 16, 2022 10.22 18 -0.01(-0.06%)
Feb 15, 2022 10.23 10.23 10.23 10.23 381 +0.21(+2.05%)
Feb 14, 2022 10.09 10.14 10.02 10.02 1,179 +0.06(+0.64%)
Feb 11, 2022 10.00 10.00 9.956 9.956 188 -0.07(-0.66%)
Feb 10, 2022 10.19 10.24 10.02 10.02 3,540 -0.02(-0.19%)
Feb 09, 2022 10.05 10.05 10.02 10.04 1,589 +0.14(+1.38%)
Feb 08, 2022 9.821 9.926 9.821 9.903 2,239 +0.03(+0.34%)
Feb 07, 2022 9.805 9.869 9.805 9.869 2,676 +0.15(+1.59%)
Feb 04, 2022 9.633 9.715 9.601 9.715 2,164 -0.08(-0.83%)
Feb 03, 2022 9.796 9.796 492 -0.06(-0.58%)
Feb 02, 2022 9.877 9.877 9.731 9.853 2,495 -0.06(-0.57%)
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.