Indicators

Brazil Alphadex Fund FT (NQ: FBZ )

11.43 +0.22 (+1.96%)

Streaming Delayed Price Updated: 10:35 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	9.049	9.111	9.030	9.067	3,653	+0.09(+0.97%)
Jul 28, 2022	8.954	9.085	8.945	8.980	993	+0.12(+1.40%)
Jul 27, 2022	8.674	8.856	8.674	8.856	23,873	+0.31(+3.59%)
Jul 26, 2022	8.549	8.549	8.549	8.549	26	+0.01(+0.17%)
Jul 25, 2022	8.517	8.534	8.517	8.534	828	+0.20(+2.41%)
Jul 22, 2022	8.408	8.408	8.272	8.333	1,951	+0.05(+0.58%)
Jul 21, 2022	8.211	8.307	8.211	8.285	507	-0.07(-0.78%)
Jul 20, 2022	8.290	8.351	8.272	8.351	8,339	+0.00(+0.02%)
Jul 19, 2022	8.377	8.377	8.349	8.349	220	+0.09(+1.09%)
Jul 18, 2022	8.290	8.290	8.259	8.259	1,498	+0.00(+0.05%)
Jul 15, 2022	8.098	8.333	8.098	8.255	433,209	+0.11(+1.39%)
Jul 14, 2022	8.054	8.146	8.054	8.141	2,509	-0.10(-1.24%)
Jul 13, 2022	8.325	8.325	8.243	8.243	254	+0.01(+0.18%)
Jul 12, 2022	8.298	8.298	8.219	8.229	4,358	-0.09(-1.05%)
Jul 11, 2022	8.386	8.386	8.316	8.316	12,019	-0.19(-2.26%)
Jul 08, 2022	8.639	8.639	8.508	8.508	769	-0.01(-0.15%)
Jul 07, 2022	8.517	8.534	8.499	8.521	2,937	+0.26(+3.17%)
Jul 06, 2022	8.307	8.307	8.146	8.259	748	-0.00(-0.05%)
Jul 05, 2022	8.255	8.263	8.224	8.263	1,787	-0.25(-2.97%)

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.