Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Alphadex Fund FT (NQ: FBZ )

11.21 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 9.028 9.074 8.988 8.988 4,993 -0.09(-0.95%)
Nov 29, 2018 9.021 9.075 9.021 9.075 32,662 +0.07(+0.81%)
Nov 28, 2018 8.955 9.055 8.896 9.002 69,836 +0.11(+1.26%)
Nov 27, 2018 8.645 8.902 8.645 8.889 1,214,779 +0.36(+4.18%)
Nov 26, 2018 8.711 8.843 8.532 8.532 30,115 -0.30(-3.44%)
Nov 23, 2018 8.850 8.850 8.836 8.836 9,078 -0.10(-1.11%)
Nov 21, 2018 8.936 8.936 8.936 0 +0.12(+1.35%)
Nov 20, 2018 8.909 8.988 8.784 8.817 126,340 -0.22(-2.41%)
Nov 19, 2018 9.093 9.097 8.982 9.035 18,407 -0.11(-1.23%)
Nov 16, 2018 9.002 9.207 8.988 9.147 14,827 -0.05(-0.57%)
Nov 15, 2018 8.988 9.200 8.889 9.200 98,141 +0.34(+3.84%)
Nov 14, 2018 8.876 8.876 8.741 8.859 66,100 +0.15(+1.67%)
Nov 13, 2018 8.797 8.800 8.639 8.714 331,371 -0.16(-1.82%)
Nov 12, 2018 8.949 8.949 8.803 8.876 369,688 -0.07(-0.81%)
Nov 09, 2018 8.988 9.035 8.823 8.949 11,801 +0.03(+0.30%)
Nov 08, 2018 9.094 9.127 8.889 8.922 47,749 -0.19(-2.03%)
Nov 07, 2018 9.167 9.200 9.002 9.107 166,229 -0.05(-0.51%)
Nov 06, 2018 9.173 9.292 9.088 9.154 323,770 -0.22(-2.33%)
Nov 05, 2018 9.458 9.458 9.312 9.372 542,683 -0.03(-0.35%)
Nov 02, 2018 9.325 9.491 9.259 9.405 21,573,022 +0.18(+1.93%)
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.