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 (%)
Oct 31, 2018 9.015 9.114 8.869 9.021 243,739 +0.13(+1.49%)
Oct 30, 2018 8.651 8.916 8.651 8.889 25,467 +0.22(+2.52%)
Oct 29, 2018 9.187 9.188 8.627 8.671 98,943 -0.22(-2.49%)
Oct 26, 2018 8.733 8.932 8.713 8.893 10,137 +0.21(+2.48%)
Oct 25, 2018 8.704 8.803 8.678 8.678 44,397 +0.13(+1.47%)
Oct 24, 2018 8.836 8.876 8.549 8.552 20,883 -0.22(-2.54%)
Oct 23, 2018 8.678 8.805 8.678 8.775 4,835 -0.12(-1.36%)
Oct 22, 2018 8.823 8.902 8.823 8.896 37,277 +0.25(+2.91%)
Oct 19, 2018 8.671 8.671 8.645 8.645 6,657 +0.01(+0.13%)
Oct 18, 2018 8.777 8.777 8.634 8.634 3,855 -0.16(-1.85%)
Oct 17, 2018 8.618 8.843 8.582 8.797 28,468 +0.19(+2.23%)
Oct 16, 2018 8.592 8.625 8.552 8.605 13,631 +0.08(+0.93%)
Oct 15, 2018 8.440 8.526 8.440 8.526 1,013 -0.01(-0.08%)
Oct 12, 2018 8.539 8.539 8.480 8.532 3,480 +0.22(+2.70%)
Oct 11, 2018 8.440 8.556 8.242 8.308 97,400 -0.12(-1.41%)
Oct 10, 2018 8.632 8.632 8.354 8.427 38,380 -0.35(-3.99%)
Oct 09, 2018 8.629 8.797 8.629 8.777 113,968 +0.15(+1.76%)
Oct 08, 2018 8.592 8.744 8.506 8.625 55,744 +0.49(+6.01%)
Oct 05, 2018 8.116 8.136 8.057 8.136 4,539 +0.09(+1.15%)
Oct 04, 2018 8.023 8.116 7.931 8.043 17,335 -0.02(-0.19%)
Oct 03, 2018 8.321 8.321 7.997 8.058 19,805 +0.23(+2.89%)
Oct 02, 2018 7.766 7.911 7.733 7.832 209,833 +0.30(+4.01%)
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.