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

Brazil Alphadex Fund FT (NQ: FBZ )

11.76 +0.16 (+1.38%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Oct 31, 2016 7.886 7.940 7.830 7.860 69,687 +0.09(+1.18%)
Oct 28, 2016 7.809 7.865 7.753 7.768 406,301 -0.11(-1.43%)
Oct 27, 2016 7.876 7.942 7.850 7.881 13,875 +0.05(+0.65%)
Oct 26, 2016 7.871 7.901 7.789 7.830 60,223 -0.07(-0.91%)
Oct 25, 2016 7.865 7.942 7.825 7.901 8,189 +0.04(+0.45%)
Oct 24, 2016 7.937 7.937 7.866 7.866 13,875 +0.10(+1.25%)
Oct 21, 2016 7.706 7.824 7.706 7.768 11,724 -0.03(-0.42%)
Oct 20, 2016 7.712 7.834 7.712 7.801 19,841 +0.07(+0.86%)
Oct 19, 2016 7.758 7.768 7.686 7.735 81,496 +0.02(+0.23%)
Oct 18, 2016 7.661 7.758 7.625 7.717 13,889 +0.17(+2.31%)
Oct 17, 2016 7.472 7.594 7.472 7.543 20,549 +0.07(+0.89%)
Oct 14, 2016 7.543 7.610 7.477 7.477 34,338 +0.02(+0.27%)
Oct 13, 2016 7.345 7.497 7.320 7.456 13,930 +0.08(+1.11%)
Oct 12, 2016 7.416 7.416 7.374 7.374 4,935 -0.02(-0.28%)
Oct 11, 2016 7.375 7.446 7.344 7.395 10,564 -0.01(-0.07%)
Oct 10, 2016 7.420 7.431 7.380 7.400 39,858 +0.05(+0.70%)
Oct 07, 2016 7.415 7.415 7.291 7.349 12,577 +0.04(+0.50%)
Oct 06, 2016 7.262 7.334 7.257 7.312 11,644 +0.05(+0.69%)
Oct 05, 2016 7.211 7.318 7.211 7.262 11,335 +0.17(+2.38%)
Oct 04, 2016 7.201 7.221 7.063 7.093 27,291 -0.13(-1.84%)
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.