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 (%)
Jan 31, 2023	10.11	10.11	10.11	10.11	340	+0.18(+1.85%)
Jan 30, 2023	9.999	10.08	9.923	9.923	929	-0.05(-0.54%)
Jan 27, 2023	9.910	9.977	9.910	9.977	684	-0.22(-2.15%)
Jan 26, 2023	10.12	10.24	10.07	10.20	3,690	+0.11(+1.11%)
Jan 25, 2023	10.08	10.08	10.08	10.08	105	+0.19(+1.95%)
Jan 24, 2023	9.892	9.892	9.892	9.892	204	+0.17(+1.75%)
Jan 23, 2023	9.766	9.856	9.722	9.722	7,357	-0.05(-0.55%)
Jan 20, 2023	9.928	9.928	9.731	9.775	5,613	-0.11(-1.09%)
Jan 19, 2023	9.757	9.883	9.757	9.883	1,356	+0.08(+0.82%)
Jan 18, 2023	10.02	10.04	9.802	9.802	3,773	-0.06(-0.64%)
Jan 17, 2023	9.829	9.901	9.829	9.865	1,046	+0.00(+0.00%)
Jan 13, 2023	9.838	9.865	9.811	9.865	3,199	-0.04(-0.36%)
Jan 12, 2023	9.811	10.12	9.775	9.901	521,959	+0.01(+0.09%)
Jan 11, 2023	9.632	9.892	9.623	9.892	2,672	+0.34(+3.56%)
Jan 10, 2023	9.417	9.641	9.417	9.552	1,382	+0.16(+1.71%)
Jan 09, 2023	9.373	9.480	9.247	9.391	22,863	+0.04(+0.38%)
Jan 06, 2023	9.310	9.408	9.239	9.355	6,033,448	+0.26(+2.85%)
Jan 05, 2023	8.943	9.131	8.943	9.095	26,954	+0.24(+2.69%)
Jan 04, 2023	8.809	8.862	8.782	8.857	28,946	+0.03(+0.35%)

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.