Indicators

Brazil Alphadex Fund FT (NQ: FBZ )

11.51 +0.30 (+2.65%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	11.34	11.39	11.31	11.38	2,327	+0.26(+2.31%)
Jul 28, 2023	11.19	11.24	11.12	11.12	4,748	+0.02(+0.18%)
Jul 27, 2023	11.36	11.36	11.10	11.10	945	-0.19(-1.66%)
Jul 26, 2023	11.23	11.29	11.23	11.29	538	+0.09(+0.79%)
Jul 25, 2023	11.37	11.41	11.18	11.20	4,101	+0.02(+0.18%)
Jul 24, 2023	11.10	11.18	11.01	11.18	1,013	+0.18(+1.61%)
Jul 21, 2023	11.01	11.01	11.01	11.01	112	+0.18(+1.64%)
Jul 20, 2023	10.77	10.83	10.77	10.83	120	+0.05(+0.46%)
Jul 19, 2023	10.78	10.78	10.78	10.78	101	-0.07(-0.64%)
Jul 18, 2023	10.90	10.90	10.83	10.85	11,026	+0.06(+0.55%)
Jul 17, 2023	10.71	10.79	10.71	10.79	439	+0.01(+0.09%)
Jul 14, 2023	10.79	10.79	10.78	10.78	209	-0.18(-1.62%)
Jul 13, 2023	10.95	11.00	10.95	10.96	927	+0.21(+1.93%)
Jul 12, 2023	10.81	10.81	10.75	10.75	612	+0.15(+1.40%)
Jul 11, 2023	10.46	10.60	10.46	10.60	1,150	-0.10(-0.92%)
Jul 10, 2023	10.70	10.70	10.70	10.70	3	-0.08(-0.72%)
Jul 07, 2023	10.79	10.86	10.67	10.78	19,045	+0.34(+3.29%)
Jul 06, 2023	10.61	10.73	10.43	10.43	3,251	-0.42(-3.91%)
Jul 05, 2023	10.70	10.92	10.70	10.86	1,404	-0.04(-0.36%)

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.