Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.17 +0.03 (+0.24%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 10.94 10.94 10.75 10.88 1,997 +0.21(+1.94%)
Jun 29, 2023 10.71 10.76 10.59 10.67 2,608 +0.08(+0.74%)
Jun 28, 2023 10.63 10.63 10.52 10.59 392 -0.16(-1.47%)
Jun 27, 2023 10.90 10.90 10.68 10.75 853 -0.08(-0.74%)
Jun 26, 2023 10.89 10.89 10.83 10.83 132 -0.07(-0.66%)
Jun 23, 2023 10.88 11.01 10.88 10.90 2,200 +0.11(+1.06%)
Jun 22, 2023 10.80 10.83 10.74 10.79 1,283 -0.12(-1.14%)
Jun 21, 2023 10.95 10.95 10.87 10.91 28,989 +0.02(+0.22%)
Jun 20, 2023 10.80 10.93 10.77 10.89 16,027 +0.13(+1.17%)
Jun 16, 2023 10.68 10.76 10.68 10.76 1,459 -0.08(-0.77%)
Jun 15, 2023 10.84 10.84 10.84 10.84 109 +1.19(+12.28%)
May 08, 2023 9.657 9.657 9.657 9.657 137 -0.10(-1.03%)
May 05, 2023 9.758 9.758 9.758 9.758 122 +0.32(+3.34%)
May 04, 2023 9.428 9.442 9.399 9.442 2,456 +0.05(+0.51%)
May 03, 2023 9.370 9.466 9.351 9.394 1,475 +0.07(+0.77%)
May 02, 2023 9.304 9.323 9.304 9.323 1,975 -0.24(-2.48%)
May 01, 2023 9.590 9.590 9.559 9.559 265 -0.03(-0.27%)
Apr 28, 2023 9.476 9.586 9.476 9.586 1,969 +0.15(+1.57%)
Apr 27, 2023 9.304 9.504 9.304 9.437 745 +0.11(+1.20%)
Apr 26, 2023 9.326 9.326 9.326 9.326 100 -0.01(-0.07%)
Apr 25, 2023 9.313 9.332 9.304 9.332 1,230 -0.14(-1.51%)
Apr 24, 2023 9.476 9.476 9.476 9.476 82 +0.11(+1.23%)
Apr 21, 2023 9.380 9.460 9.323 9.361 3,539 -0.04(-0.46%)
Apr 20, 2023 9.418 9.447 9.404 9.404 286 +0.05(+0.51%)
Apr 19, 2023 9.533 9.533 9.351 9.356 4,115 -0.32(-3.26%)
Apr 18, 2023 9.676 9.676 9.672 9.672 2,990 -0.04(-0.44%)
Apr 17, 2023 9.743 9.782 9.686 9.715 12,281 -0.13(-1.36%)
Apr 14, 2023 9.705 9.849 9.678 9.849 3,857 -0.02(-0.19%)
Apr 13, 2023 9.868 9.906 9.801 9.868 109,293 +0.02(+0.24%)
Apr 12, 2023 9.820 9.849 9.810 9.844 1,420 +0.26(+2.74%)
Apr 11, 2023 9.418 9.605 9.418 9.581 2,685 +0.36(+3.94%)
Apr 10, 2023 9.189 9.342 9.183 9.217 1,269 -0.01(-0.10%)
Apr 06, 2023 9.155 9.227 9.126 9.227 833 +0.05(+0.57%)
Apr 05, 2023 9.160 9.174 9.160 9.174 386 -0.03(-0.36%)
Apr 04, 2023 9.217 9.222 9.208 9.208 853 +0.04(+0.44%)
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.