Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Alphadex Fund FT (NQ: FBZ )

11.35 -0.33 (-2.83%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 7.933 8.021 7.933 7.969 11,307 +0.04(+0.52%)
May 30, 2018 7.886 7.933 7.787 7.928 9,604 +0.11(+1.35%)
May 29, 2018 7.963 7.963 7.822 7.822 2,990 -0.48(-5.80%)
May 25, 2018 8.303 8.303 8.303 0 -0.13(-1.60%)
May 24, 2018 8.398 8.438 8.398 8.438 1,714 -0.16(-1.81%)
May 22, 2018 8.594 8.594 8.594 199 +0.24(+2.92%)
May 21, 2018 8.409 8.432 8.350 8.350 9,855 +0.09(+1.14%)
May 18, 2018 8.256 8.274 8.158 8.256 12,622 -0.24(-2.84%)
May 17, 2018 8.497 8.497 8.497 8.497 432 -0.22(-2.56%)
May 16, 2018 8.749 8.790 8.720 8.720 9,466 +0.12(+1.43%)
May 15, 2018 8.591 8.614 8.520 8.597 26,847 -0.13(-1.55%)
May 14, 2018 8.937 8.937 8.720 8.731 26,895 -0.23(-2.62%)
May 11, 2018 9.154 9.154 8.937 8.966 82,894 -0.13(-1.48%)
May 10, 2018 9.095 9.101 9.092 9.101 2,160 +0.22(+2.51%)
May 09, 2018 8.843 8.878 8.840 8.878 9,263 -0.04(-0.46%)
May 08, 2018 8.802 8.919 8.773 8.919 10,093 +0.06(+0.73%)
May 07, 2018 9.020 9.020 8.855 8.855 9,778 -0.20(-2.24%)
May 04, 2018 8.943 9.057 8.931 9.057 2,791 +0.04(+0.49%)
May 03, 2018 9.151 9.151 8.984 9.013 8,019 -0.09(-1.03%)
May 02, 2018 9.195 9.195 9.107 9.107 787 -0.13(-1.46%)
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.