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 (%)
Oct 31, 2019 11.25 11.33 11.22 11.29 23,883 +0.04(+0.40%)
Oct 30, 2019 11.27 11.27 11.16 11.25 8,044 +0.00(+0.03%)
Oct 29, 2019 11.25 11.33 11.23 11.25 13,113 -0.05(-0.42%)
Oct 28, 2019 11.36 11.36 11.29 11.29 1,412 +0.01(+0.12%)
Oct 25, 2019 11.23 11.28 11.21 11.28 2,045 +0.12(+1.10%)
Oct 24, 2019 11.29 11.40 11.13 11.16 14,751 -0.08(-0.67%)
Oct 23, 2019 11.18 11.23 11.17 11.23 27,450 +0.00(+0.00%)
Oct 22, 2019 11.19 11.25 11.19 11.23 4,551 +0.23(+2.12%)
Oct 21, 2019 10.98 11.00 10.95 11.00 1,586 +0.12(+1.07%)
Oct 18, 2019 10.92 10.92 10.88 10.88 876 +0.13(+1.21%)
Oct 17, 2019 10.88 10.88 10.75 10.75 10,779 -0.03(-0.32%)
Oct 16, 2019 10.56 10.79 10.56 10.79 6,002 +0.04(+0.38%)
Oct 15, 2019 10.75 10.75 10.74 10.75 1,855 -0.03(-0.25%)
Oct 14, 2019 10.82 10.82 10.75 10.77 11,975 -0.09(-0.85%)
Oct 11, 2019 10.95 10.95 10.87 10.87 4,820 +0.20(+1.83%)
Oct 10, 2019 10.67 10.67 10.67 232 +0.00(+0.00%)
Oct 09, 2019 10.73 10.73 10.60 10.67 5,618 +0.12(+1.10%)
Oct 08, 2019 10.77 10.77 10.56 10.56 2,958 -0.11(-1.06%)
Oct 07, 2019 10.88 10.88 10.67 10.67 3,283 -0.33(-3.00%)
Oct 04, 2019 10.90 11.02 10.84 11.00 9,933 +0.25(+2.34%)
Oct 03, 2019 10.58 10.75 10.54 10.75 8,202 +0.22(+2.08%)
Oct 02, 2019 10.64 10.64 10.53 10.53 2,760 -0.18(-1.73%)
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.