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

Brazil Alphadex Fund FT (NQ: FBZ )

11.60 -0.10 (-0.85%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 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 (%)
Jan 31, 2019 10.69 10.71 10.54 10.61 66,509 +0.12(+1.14%)
Jan 30, 2019 10.30 10.53 10.23 10.49 91,595 +0.25(+2.48%)
Jan 29, 2019 10.27 10.27 10.18 10.24 239,878 +0.19(+1.93%)
Jan 28, 2019 9.956 10.08 9.956 10.04 72,808 -0.07(-0.72%)
Jan 25, 2019 10.18 10.18 10.08 10.12 41,237 +0.09(+0.93%)
Jan 24, 2019 9.973 10.08 9.970 10.02 35,573 +0.14(+1.42%)
Jan 23, 2019 9.836 9.883 9.748 9.883 5,990 +0.23(+2.42%)
Jan 22, 2019 9.870 9.870 9.596 9.650 78,465 -0.24(-2.43%)
Jan 18, 2019 9.970 9.990 9.856 9.890 27,291 -0.03(-0.34%)
Jan 17, 2019 9.763 9.956 9.740 9.923 35,645 +0.10(+1.02%)
Jan 16, 2019 9.830 9.883 9.730 9.823 60,050 -0.02(-0.20%)
Jan 15, 2019 9.923 9.970 9.783 9.843 99,532 -0.06(-0.61%)
Jan 14, 2019 9.810 9.970 9.791 9.903 21,276 +0.03(+0.27%)
Jan 11, 2019 9.756 9.876 9.756 9.876 47,685 +0.12(+1.23%)
Jan 10, 2019 9.823 9.856 9.696 9.756 17,145 +0.00(+0.00%)
Jan 09, 2019 9.736 9.823 9.736 9.756 14,110 +0.23(+2.45%)
Jan 08, 2019 9.510 9.643 9.476 9.523 113,960 +0.05(+0.56%)
Jan 07, 2019 9.630 9.630 9.416 9.470 32,567 -0.14(-1.46%)
Jan 04, 2019 9.336 9.636 9.330 9.610 17,544 +0.17(+1.84%)
Jan 03, 2019 9.416 9.510 9.316 9.436 108,427 +0.12(+1.32%)
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.