Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.04 +0.10 (+0.84%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 13.94 14.02 13.68 13.75 383,100 -0.36(-2.55%)
Apr 29, 2021 13.96 14.18 13.89 14.11 376,117 +0.21(+1.51%)
Apr 28, 2021 13.75 13.97 13.75 13.90 52,662 +0.25(+1.83%)
Apr 27, 2021 13.70 13.70 13.65 13.65 323 +0.02(+0.13%)
Apr 26, 2021 13.66 13.66 13.56 13.63 2,674 +0.19(+1.43%)
Apr 23, 2021 13.45 13.46 13.38 13.44 700 +0.10(+0.75%)
Apr 22, 2021 13.29 13.39 13.29 13.34 3,279 +0.10(+0.75%)
Apr 21, 2021 13.23 13.24 13.23 13.24 332 +0.19(+1.46%)
Apr 20, 2021 13.27 13.27 13.05 13.05 82,960 -0.14(-1.03%)
Apr 19, 2021 13.19 13.19 13.19 13 +0.00(+0.00%)
Apr 16, 2021 12.89 13.19 12.89 13.19 2,600 +0.21(+1.60%)
Apr 15, 2021 12.95 12.98 12.95 12.98 817 +0.13(+1.02%)
Apr 14, 2021 12.86 12.86 12.85 12.85 169 +0.22(+1.73%)
Apr 13, 2021 12.63 12.63 12.63 7 +0.00(+0.00%)
Apr 12, 2021 12.75 12.75 12.63 12.63 4,043 +0.00(+0.02%)
Apr 09, 2021 12.71 12.73 12.63 12.63 700 -0.19(-1.46%)
Apr 08, 2021 12.62 12.93 12.59 12.81 3,579 +0.25(+1.97%)
Apr 07, 2021 12.74 12.74 12.57 12.57 3,018 -0.04(-0.33%)
Apr 06, 2021 12.60 12.62 12.60 12.61 1,573 +0.29(+2.35%)
Apr 05, 2021 12.22 12.35 12.22 12.32 2,802 +0.20(+1.65%)
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.