Brazil Alphadex Fund FT (NQ: FBZ )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	10.63	10.73	10.56	10.73	1,046	-0.18(-1.65%)
Nov 07, 2024	10.86	10.91	10.86	10.91	210	-0.17(-1.54%)
Nov 06, 2024	10.75	11.08	10.75	11.08	1,056	+0.21(+1.94%)
Nov 05, 2024	10.71	10.89	10.67	10.87	4,129	+0.10(+0.97%)
Nov 04, 2024	10.77	10.77	10.77	10.77	32	+0.35(+3.31%)
Nov 01, 2024	10.42	10.42	10.42	10.42	255	-0.32(-2.98%)
Oct 31, 2024	10.74	10.74	10.74	10.74	19	-0.04(-0.37%)
Oct 30, 2024	10.78	10.78	10.78	10.78	77	-0.02(-0.20%)
Oct 29, 2024	10.80	10.80	10.80	10.80	496	-0.12(-1.08%)
Oct 28, 2024	10.92	10.92	10.92	10.92	4	+0.14(+1.30%)
Oct 25, 2024	10.81	10.84	10.78	10.78	892	-0.06(-0.55%)
Oct 24, 2024	10.77	10.84	10.77	10.84	767	+0.06(+0.56%)
Oct 23, 2024	10.69	10.78	10.69	10.78	755	-0.05(-0.46%)
Oct 22, 2024	10.73	10.83	10.73	10.83	696	-0.01(-0.05%)
Oct 21, 2024	10.84	10.84	10.84	10.84	6	+0.00(+0.00%)
Oct 18, 2024	10.84	10.84	10.84	10.84	102	-0.08(-0.78%)
Oct 17, 2024	10.92	10.92	10.92	10.92	21	+0.02(+0.18%)
Oct 16, 2024	10.90	10.90	10.90	10.90	7	+0.03(+0.28%)
Oct 15, 2024	10.87	10.87	10.87	10.87	106	-0.09(-0.82%)
Oct 14, 2024	10.73	11.06	10.73	10.96	9,591	+0.21(+1.95%)
Oct 11, 2024	10.70	10.75	10.64	10.75	927	-0.16(-1.51%)
Oct 10, 2024	10.94	10.94	10.91	10.91	139	+0.06(+0.60%)
Oct 09, 2024	10.84	10.85	10.84	10.85	539	-0.24(-2.12%)
Oct 08, 2024	11.09	11.09	11.09	11.09	93	-0.09(-0.81%)
Oct 07, 2024	11.18	11.18	11.18	11.18	38	-0.07(-0.67%)
Oct 04, 2024	11.25	11.25	11.25	11.25	152	-0.01(-0.09%)
Oct 03, 2024	11.19	11.26	11.19	11.26	347	-0.17(-1.49%)
Oct 02, 2024	11.43	11.43	11.43	11.43	9	+0.04(+0.35%)
Oct 01, 2024	11.26	11.39	11.26	11.39	325	+0.07(+0.62%)
Sep 30, 2024	11.50	11.50	11.32	11.32	806	-0.31(-2.67%)
Sep 27, 2024	11.64	11.69	11.63	11.63	433	+0.29(+2.56%)
Sep 26, 2024	11.39	11.39	11.34	11.34	1,764	+0.02(+0.19%)
Sep 25, 2024	11.32	11.32	11.32	11.32	2	-0.05(-0.48%)
Sep 24, 2024	11.30	11.45	11.30	11.37	5,588	+0.25(+2.22%)
Sep 23, 2024	11.12	11.13	11.10	11.13	4,194	-0.09(-0.79%)
Sep 20, 2024	11.22	11.22	11.22	11.22	101	-0.33(-2.83%)
Sep 19, 2024	11.62	11.62	11.54	11.54	440	+0.08(+0.69%)
Sep 18, 2024	11.55	11.62	11.40	11.46	1,648	-0.10(-0.85%)
Sep 17, 2024	11.56	11.56	11.56	11.56	28	+0.24(+2.09%)
Sep 16, 2024	11.42	11.52	11.32	11.32	10,410	-0.01(-0.13%)
Sep 13, 2024	11.31	11.34	11.30	11.34	597	+0.12(+1.10%)
Sep 12, 2024	11.12	11.22	11.09	11.22	1,632	+0.08(+0.71%)
Sep 11, 2024	11.13	11.14	11.13	11.14	1,082	+0.05(+0.49%)
Sep 10, 2024	11.12	11.13	10.99	11.08	561	-0.16(-1.41%)
Sep 09, 2024	11.30	11.30	11.24	11.24	292	+0.01(+0.04%)
Sep 06, 2024	11.31	11.31	11.17	11.23	222	-0.21(-1.86%)
Sep 05, 2024	11.45	11.45	11.45	11.45	85	+0.17(+1.49%)
Sep 04, 2024	11.19	11.28	11.19	11.28	4,056	+0.15(+1.38%)

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.