Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	10.82	10.95	10.82	10.95	51,804	+0.10(+0.91%)
May 27, 2021	10.72	10.89	10.72	10.85	580,189	+0.19(+1.75%)
May 26, 2021	10.68	10.77	10.65	10.66	111,324	-0.02(-0.20%)
May 25, 2021	10.79	10.79	10.69	10.69	10,257	-0.10(-0.88%)
May 24, 2021	10.69	10.80	10.69	10.78	1,422	+0.27(+2.53%)
May 21, 2021	10.48	10.51	10.45	10.51	9,253	-0.17(-1.56%)
May 20, 2021	10.66	10.79	10.66	10.68	6,773	+0.11(+1.03%)
May 19, 2021	10.57	10.77	10.52	10.57	5,954	-0.13(-1.17%)
May 18, 2021	10.66	10.70	10.65	10.70	9,616	+0.04(+0.33%)
May 17, 2021	10.56	10.70	10.56	10.66	1,015	+0.10(+0.90%)
May 14, 2021	10.63	10.65	10.54	10.57	10,502	+0.18(+1.69%)
May 13, 2021	10.67	10.81	10.39	10.39	11,745	-0.11(-1.07%)
May 12, 2021	10.82	10.82	10.46	10.50	5,870	-0.46(-4.21%)
May 11, 2021	10.75	10.97	10.70	10.97	2,930	+0.11(+1.00%)
May 10, 2021	11.08	11.08	10.86	10.86	5,873	-0.13(-1.21%)
May 07, 2021	10.89	10.99	10.89	10.99	6,961	+0.20(+1.87%)
May 06, 2021	10.68	10.83	10.68	10.79	22,052	+0.15(+1.43%)
May 05, 2021	10.53	10.64	10.45	10.64	49,471	+0.36(+3.51%)
May 04, 2021	10.33	10.38	10.25	10.27	10,582	-0.15(-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.