Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.18 +0.04 (+0.33%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 10.92 11.05 10.92 11.05 51,316 +0.10(+0.91%)
May 27, 2021 10.82 10.99 10.82 10.95 574,727 +0.19(+1.75%)
May 26, 2021 10.78 10.87 10.75 10.76 110,275 -0.02(-0.21%)
May 25, 2021 10.89 10.89 10.79 10.79 10,161 -0.10(-0.88%)
May 24, 2021 10.79 10.90 10.79 10.88 1,408 +0.27(+2.53%)
May 21, 2021 10.58 10.61 10.55 10.61 9,166 -0.17(-1.56%)
May 20, 2021 10.76 10.89 10.76 10.78 6,709 +0.11(+1.03%)
May 19, 2021 10.67 10.88 10.62 10.67 5,898 -0.13(-1.17%)
May 18, 2021 10.76 10.80 10.75 10.80 9,526 +0.04(+0.33%)
May 17, 2021 10.66 10.80 10.66 10.76 1,006 +0.10(+0.90%)
May 14, 2021 10.73 10.75 10.64 10.67 10,403 +0.18(+1.69%)
May 13, 2021 10.77 10.91 10.49 10.49 11,634 -0.11(-1.07%)
May 12, 2021 10.93 10.93 10.56 10.60 5,815 -0.47(-4.21%)
May 11, 2021 10.85 11.08 10.81 11.07 2,903 +0.11(+1.00%)
May 10, 2021 11.18 11.18 10.96 10.96 5,818 -0.13(-1.21%)
May 07, 2021 11.00 11.09 11.00 11.09 6,895 +0.20(+1.87%)
May 06, 2021 10.78 10.93 10.78 10.89 21,845 +0.15(+1.44%)
May 05, 2021 10.63 10.74 10.55 10.74 49,005 +0.36(+3.51%)
May 04, 2021 10.43 10.48 10.34 10.37 10,483 -0.16(-1.48%)
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.