Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

10.40 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 8.722 8.852 8.644 8.798 1,389 -0.24(-2.69%)
Oct 29, 2020 8.627 9.041 8.627 9.041 1,855 +0.02(+0.19%)
Oct 28, 2020 9.076 9.084 8.964 9.024 3,874 -0.39(-4.18%)
Oct 27, 2020 9.575 9.575 9.417 9.417 1,350 -0.11(-1.15%)
Oct 26, 2020 9.680 9.680 9.499 9.527 4,185 -0.05(-0.55%)
Oct 23, 2020 9.654 9.654 9.490 9.579 4,516 -0.09(-0.91%)
Oct 22, 2020 9.551 9.756 9.551 9.667 4,773 +0.06(+0.63%)
Oct 21, 2020 9.603 9.620 9.594 9.606 1,841 -0.07(-0.67%)
Oct 20, 2020 9.672 9.672 9.672 9.672 2,390 +0.18(+1.86%)
Oct 19, 2020 9.568 9.663 9.495 9.495 3,467 +0.05(+0.50%)
Oct 16, 2020 9.499 9.499 9.413 9.447 15,517 -0.00(-0.01%)
Oct 15, 2020 9.422 9.448 9.422 9.448 478 -0.08(-0.87%)
Oct 14, 2020 9.681 9.681 9.531 9.531 1,344 +0.14(+1.44%)
Oct 13, 2020 9.369 9.395 9.369 9.395 863 -0.22(-2.33%)
Oct 12, 2020 9.514 9.619 9.514 9.619 885 +0.08(+0.82%)
Oct 09, 2020 9.577 9.577 9.395 9.541 1,505 +0.18(+1.97%)
Oct 08, 2020 9.292 9.356 9.292 9.356 2,118 +0.13(+1.36%)
Oct 07, 2020 9.145 9.231 9.136 9.231 7,705 +0.11(+1.23%)
Oct 06, 2020 9.378 9.534 9.119 9.119 2,692 -0.13(-1.40%)
Oct 05, 2020 9.213 9.283 9.213 9.249 1,602 +0.29(+3.24%)
Oct 02, 2020 9.198 9.198 8.947 8.958 7,874 -0.08(-0.92%)
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.