Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.11 -0.03 (-0.25%)
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 11.06 11.06 10.86 10.87 2,519 -0.06(-0.57%)
May 27, 2022 10.86 10.97 10.85 10.94 3,038 +0.04(+0.39%)
May 26, 2022 10.73 10.89 10.73 10.89 2,393 +0.18(+1.70%)
May 25, 2022 10.70 10.72 10.69 10.71 869 -0.07(-0.66%)
May 24, 2022 10.69 10.78 10.55 10.78 2,336 +0.07(+0.61%)
May 23, 2022 10.59 10.73 10.59 10.72 6,093 +0.40(+3.83%)
May 20, 2022 10.30 10.32 10.30 10.32 148 +0.20(+1.95%)
May 19, 2022 10.14 10.15 10.12 10.12 36,836 +0.22(+2.25%)
May 18, 2022 10.02 10.02 9.869 9.902 702 -0.36(-3.53%)
May 17, 2022 10.23 10.27 10.23 10.26 1,943 +0.35(+3.49%)
May 16, 2022 9.845 9.919 9.845 9.919 405 +0.08(+0.82%)
May 13, 2022 9.804 9.861 9.804 9.838 2,579 +0.32(+3.39%)
May 12, 2022 9.548 9.573 9.458 9.515 2,353 +0.14(+1.49%)
May 11, 2022 9.532 9.532 9.375 9.375 1,184 -0.02(-0.18%)
May 10, 2022 9.499 9.499 9.317 9.392 18,497 -0.08(-0.87%)
May 09, 2022 9.622 9.622 9.442 9.474 1,571 -0.27(-2.80%)
May 06, 2022 9.672 9.861 9.672 9.746 2,854 -0.13(-1.33%)
May 05, 2022 9.927 9.927 9.729 9.878 2,576 -0.47(-4.54%)
May 04, 2022 9.993 10.35 9.869 10.35 2,732 +0.26(+2.62%)
May 03, 2022 9.977 10.08 9.977 10.08 1,309 +0.25(+2.51%)
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.