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 (%)
Apr 30, 2020 6.928 6.952 6.751 6.833 21,804 -0.36(-5.04%)
Apr 29, 2020 6.928 7.196 6.928 7.196 8,858 +0.41(+6.11%)
Apr 28, 2020 6.616 6.804 6.616 6.781 18,341 +0.44(+7.02%)
Apr 27, 2020 6.292 6.390 6.263 6.337 2,756 +0.23(+3.83%)
Apr 24, 2020 6.442 6.442 5.870 6.103 15,793 -0.63(-9.40%)
Apr 23, 2020 7.007 7.007 6.691 6.736 8,297 -0.25(-3.56%)
Apr 22, 2020 6.872 6.985 6.872 6.985 772 +0.25(+3.72%)
Apr 21, 2020 6.714 6.764 6.646 6.734 21,996 -0.14(-2.05%)
Apr 20, 2020 6.879 6.953 6.839 6.876 2,475 -0.03(-0.38%)
Apr 17, 2020 6.936 6.985 6.706 6.902 13,271 +0.12(+1.78%)
Apr 16, 2020 7.022 7.022 6.781 6.781 7,535 -0.19(-2.70%)
Apr 15, 2020 6.721 6.970 6.721 6.970 2,082 +0.07(+0.98%)
Apr 14, 2020 7.000 7.062 6.872 6.902 5,085 +0.06(+0.88%)
Apr 13, 2020 6.729 6.842 6.593 6.842 20,470 +0.02(+0.33%)
Apr 09, 2020 6.955 7.083 6.804 6.819 11,944 +0.03(+0.44%)
Apr 08, 2020 6.525 6.819 6.503 6.789 6,461 +0.24(+3.68%)
Apr 07, 2020 6.744 6.744 6.521 6.548 13,632 +0.38(+6.23%)
Apr 06, 2020 6.179 6.337 6.035 6.163 10,439 +0.40(+6.86%)
Apr 03, 2020 5.953 5.953 5.693 5.768 80,426 -0.35(-5.73%)
Apr 02, 2020 6.073 6.126 5.953 6.118 124,806 +0.11(+1.75%)
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.