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

Brazil Alphadex Fund FT (NQ: FBZ )

11.68 +0.08 (+0.69%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 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 (%)
Jan 31, 2017 8.108 8.108 7.934 7.969 33,554 +0.00(+0.00%)
Jan 30, 2017 8.129 8.129 7.934 7.969 180,379 -0.16(-1.96%)
Jan 27, 2017 8.090 8.169 8.090 8.129 107,504 +0.02(+0.19%)
Jan 26, 2017 8.201 8.201 7.964 8.113 270,852 +0.03(+0.38%)
Jan 25, 2017 8.072 8.149 8.057 8.082 38,196 +0.04(+0.45%)
Jan 24, 2017 8.108 8.144 8.000 8.046 75,056 +0.03(+0.32%)
Jan 23, 2017 7.831 8.088 7.831 8.021 116,433 +0.22(+2.83%)
Jan 20, 2017 7.710 7.800 7.687 7.800 29,114 +0.13(+1.74%)
Jan 19, 2017 7.692 7.710 7.606 7.667 24,648 +0.05(+0.61%)
Jan 18, 2017 7.667 7.737 7.587 7.620 74,750 -0.11(-1.46%)
Jan 17, 2017 7.800 7.800 7.579 7.733 36,981 +0.12(+1.55%)
Jan 13, 2017 7.615 7.615 7.615 0 -0.11(-1.46%)
Jan 12, 2017 7.728 7.767 7.688 7.728 12,002 +0.17(+2.24%)
Jan 11, 2017 7.523 7.564 7.318 7.559 71,796 +0.13(+1.73%)
Jan 10, 2017 7.523 7.523 7.407 7.430 194,838 +0.03(+0.42%)
Jan 09, 2017 7.471 7.482 7.397 7.399 30,387 +0.03(+0.35%)
Jan 06, 2017 7.369 7.404 7.318 7.374 30,335 -0.08(-1.03%)
Jan 05, 2017 7.389 7.475 7.389 7.451 21,258 +0.07(+0.97%)
Jan 04, 2017 7.341 7.421 7.333 7.379 15,690 +0.18(+2.45%)
Jan 03, 2017 7.158 7.261 7.158 7.203 36,973 +0.18(+2.61%)
Dec 30, 2016 7.019 7.019 7.019 0 -0.08(-1.16%)
Dec 29, 2016 7.060 7.143 7.050 7.102 11,686 +0.11(+1.54%)
Dec 28, 2016 6.943 7.035 6.943 6.994 18,005 +0.08(+1.11%)
Dec 27, 2016 6.830 6.917 6.830 6.917 19,443 +0.12(+1.74%)
Dec 23, 2016 6.799 6.799 6.799 0 +0.08(+1.14%)
Dec 22, 2016 6.609 6.727 6.583 6.722 83,256 +0.09(+1.39%)
Dec 21, 2016 6.814 6.814 6.573 6.629 79,959 +0.09(+1.35%)
Dec 20, 2016 6.561 6.574 6.526 6.541 69,079 -0.04(-0.54%)
Dec 19, 2016 6.643 6.643 6.548 6.577 40,787 -0.03(-0.39%)
Dec 16, 2016 6.664 6.679 6.566 6.602 49,522 -0.02(-0.23%)
Dec 15, 2016 6.537 6.653 6.537 6.618 115,619 +0.05(+0.70%)
Dec 14, 2016 6.751 6.763 6.556 6.572 25,568 -0.20(-2.95%)
Dec 13, 2016 6.720 6.807 6.720 6.771 56,428 +0.07(+0.99%)
Dec 12, 2016 6.689 6.745 6.684 6.705 146,256 -0.04(-0.61%)
Dec 09, 2016 6.807 6.817 6.735 6.745 50,055 -0.04(-0.53%)
Dec 08, 2016 6.752 6.786 6.720 6.781 53,378 +0.01(+0.08%)
Dec 07, 2016 6.761 6.786 6.706 6.776 56,228 +0.08(+1.15%)
Dec 06, 2016 6.610 6.705 6.610 6.699 15,774 +0.13(+1.95%)
Dec 05, 2016 6.464 6.577 6.464 6.572 12,264 +0.09(+1.34%)
Dec 02, 2016 6.485 6.555 6.476 6.485 13,965 +0.02(+0.24%)
Dec 01, 2016 6.689 6.689 6.428 6.469 45,843 -0.36(-5.31%)
Nov 30, 2016 6.899 6.943 6.832 6.832 47,021 +0.01(+0.07%)
Nov 29, 2016 6.858 6.929 6.812 6.827 24,401 -0.12(-1.69%)
Nov 28, 2016 6.802 6.968 6.802 6.945 39,160 +0.19(+2.80%)
Nov 25, 2016 6.786 6.812 6.756 6.756 9,516 -0.11(-1.64%)
Nov 23, 2016 6.869 6.869 6.869 0 -0.06(-0.81%)
Nov 22, 2016 7.022 7.022 6.909 6.924 43,168 +0.03(+0.37%)
Nov 21, 2016 6.797 6.915 6.797 6.899 30,171 +0.15(+2.27%)
Nov 18, 2016 6.715 6.786 6.684 6.745 64,754 +0.09(+1.31%)
Nov 17, 2016 6.786 6.840 6.633 6.659 16,732 -0.10(-1.51%)
Nov 16, 2016 6.761 6.797 6.669 6.761 45,458 -0.05(-0.75%)
Nov 15, 2016 6.843 6.853 6.720 6.812 42,083 +0.20(+3.10%)
Nov 14, 2016 6.648 6.648 6.490 6.607 284,081 -0.10(-1.45%)
Nov 11, 2016 6.730 6.832 6.474 6.705 93,789 -0.18(-2.60%)
Nov 10, 2016 7.211 7.211 6.884 6.884 20,848 -0.64(-8.56%)
Nov 09, 2016 7.487 7.656 7.456 7.528 166,285 -0.21(-2.77%)
Nov 08, 2016 7.722 7.799 7.715 7.743 34,885 +0.04(+0.46%)
Nov 07, 2016 7.738 7.738 7.625 7.707 19,671 +0.29(+3.93%)
Nov 04, 2016 7.355 7.589 7.355 7.415 28,120 +0.01(+0.07%)
Nov 03, 2016 7.630 7.630 7.421 7.410 14,516 -0.05(-0.69%)
Nov 02, 2016 7.504 7.559 7.385 7.461 49,144 -0.15(-1.91%)
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.