Indicators

Brazil Alphadex Fund FT (NQ: FBZ )

11.11 -0.05 (-0.47%)

Official Closing Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	9.301	9.311	9.301	9.311	2,220	-0.35(-3.64%)
Jan 28, 2021	9.610	9.663	9.556	9.663	4,892	+0.11(+1.20%)
Jan 27, 2021	9.472	9.549	9.472	9.549	2,064	-0.03(-0.28%)
Jan 26, 2021	9.656	9.740	9.575	9.575	2,651	+0.20(+2.17%)
Jan 25, 2021	9.327	9.418	9.267	9.372	7,877	-0.14(-1.45%)
Jan 22, 2021	9.510	9.510	9.510	9.510	391	-0.31(-3.12%)
Jan 21, 2021	9.916	9.916	9.747	9.817	2,195	-0.20(-1.99%)
Jan 20, 2021	10.06	10.06	10.01	10.02	1,744	+0.04(+0.37%)
Jan 19, 2021	10.02	10.04	9.979	9.979	599	-0.12(-1.20%)
Jan 15, 2021	10.24	10.26	10.10	10.10	7,182	-0.34(-3.23%)
Jan 14, 2021	10.46	10.46	10.33	10.44	3,204	+0.30(+2.94%)
Jan 13, 2021	10.17	10.21	10.04	10.14	1,159	-0.06(-0.56%)
Jan 12, 2021	9.771	10.20	9.771	10.20	10,104	+0.45(+4.63%)
Jan 11, 2021	9.954	9.954	9.706	9.744	2,353	-0.30(-3.01%)
Jan 08, 2021	9.916	10.09	9.908	10.05	7,705	+0.42(+4.38%)
Jan 07, 2021	9.732	9.732	9.495	9.625	9,000	-0.12(-1.22%)
Jan 06, 2021	9.763	9.927	9.587	9.744	19,159	-0.11(-1.13%)
Jan 05, 2021	9.771	9.945	9.602	9.855	28,222	-0.15(-1.49%)

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.