Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.76 +0.06 (+0.51%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 10.92 11.03 10.70 10.70 7,155 -0.51(-4.51%)
Jul 29, 2021 11.26 11.34 11.16 11.21 462,812 +0.03(+0.30%)
Jul 28, 2021 11.06 11.23 10.98 11.17 60,213 +0.12(+1.11%)
Jul 27, 2021 10.98 11.09 10.98 11.05 445 -0.15(-1.33%)
Jul 26, 2021 11.21 11.27 11.20 11.20 659 +0.21(+1.91%)
Jul 23, 2021 11.26 11.26 10.99 10.99 1,781 -0.14(-1.26%)
Jul 22, 2021 11.12 11.19 11.08 11.13 3,530 +0.02(+0.18%)
Jul 21, 2021 10.93 11.11 10.93 11.11 3,967 +0.21(+1.95%)
Jul 20, 2021 10.90 10.90 10.90 10.90 457 +0.23(+2.18%)
Jul 19, 2021 10.76 10.78 10.64 10.67 3,974 -0.59(-5.23%)
Jul 16, 2021 11.30 11.30 11.23 11.26 1,660 -0.02(-0.18%)
Jul 15, 2021 11.36 11.39 11.24 11.27 23,143 -0.15(-1.32%)
Jul 14, 2021 11.43 11.50 11.39 11.43 1,616 +0.22(+2.01%)
Jul 13, 2021 11.14 11.20 11.08 11.20 1,502 -0.01(-0.08%)
Jul 12, 2021 11.15 11.21 11.12 11.21 855 +0.23(+2.13%)
Jul 09, 2021 11.02 11.05 10.98 10.98 1,704 +0.14(+1.26%)
Jul 08, 2021 10.84 10.90 10.74 10.84 10,680 -0.24(-2.14%)
Jul 07, 2021 11.08 11.08 11.08 11.08 336 +0.10(+0.92%)
Jul 06, 2021 11.20 11.20 10.96 10.98 9,638 -0.53(-4.58%)
Jul 02, 2021 11.46 11.54 11.46 11.50 1,238 +0.21(+1.85%)
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.