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 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2018 8.929 9.027 8.785 8.936 246,080 +0.13(+1.49%)
Oct 30, 2018 8.569 8.831 8.569 8.805 25,712 +0.22(+2.52%)
Oct 29, 2018 9.099 9.100 8.545 8.589 99,893 -0.22(-2.49%)
Oct 26, 2018 8.650 8.847 8.631 8.808 10,234 +0.21(+2.48%)
Oct 25, 2018 8.621 8.720 8.595 8.595 44,824 +0.12(+1.47%)
Oct 24, 2018 8.752 8.792 8.468 8.471 21,083 -0.22(-2.54%)
Oct 23, 2018 8.595 8.721 8.595 8.692 4,882 -0.12(-1.36%)
Oct 22, 2018 8.739 8.818 8.739 8.811 37,635 +0.25(+2.91%)
Oct 19, 2018 8.589 8.589 8.563 8.563 6,721 +0.01(+0.13%)
Oct 18, 2018 8.693 8.693 8.552 8.552 3,892 -0.16(-1.85%)
Oct 17, 2018 8.536 8.759 8.501 8.713 28,741 +0.19(+2.23%)
Oct 16, 2018 8.510 8.543 8.471 8.523 13,762 +0.08(+0.93%)
Oct 15, 2018 8.360 8.445 8.360 8.445 1,023 -0.01(-0.08%)
Oct 12, 2018 8.458 8.458 8.399 8.451 3,513 +0.22(+2.70%)
Oct 11, 2018 8.360 8.475 8.163 8.229 98,335 -0.12(-1.41%)
Oct 10, 2018 8.549 8.549 8.274 8.346 38,748 -0.35(-3.99%)
Oct 09, 2018 8.547 8.713 8.547 8.693 115,062 +0.15(+1.76%)
Oct 08, 2018 8.510 8.661 8.425 8.543 56,279 +0.48(+6.01%)
Oct 05, 2018 8.039 8.058 7.980 8.058 4,582 +0.09(+1.15%)
Oct 04, 2018 7.947 8.039 7.856 7.967 17,501 -0.01(-0.19%)
Oct 03, 2018 8.242 8.242 7.921 7.982 19,996 +0.22(+2.89%)
Oct 02, 2018 7.692 7.836 7.659 7.757 211,849 +0.30(+4.01%)
Oct 01, 2018 7.489 7.489 7.397 7.458 3,466 -0.02(-0.33%)
Sep 28, 2018 7.564 7.567 7.463 7.482 12,831 -0.16(-2.14%)
Sep 27, 2018 7.562 7.649 7.562 7.646 20,101 +0.16(+2.20%)
Sep 26, 2018 7.450 7.543 7.406 7.481 11,707 +0.16(+2.13%)
Sep 25, 2018 7.175 7.351 7.175 7.325 12,009 +0.04(+0.58%)
Sep 24, 2018 7.482 7.495 7.234 7.283 14,823 -0.22(-2.92%)
Sep 21, 2018 7.279 7.541 7.279 7.502 75,768 +0.21(+2.87%)
Sep 20, 2018 7.312 7.312 7.249 7.293 2,299 -0.02(-0.27%)
Sep 19, 2018 7.240 7.312 7.240 7.312 3,941 +0.10(+1.45%)
Sep 18, 2018 7.135 7.207 7.135 7.207 5,114 +0.17(+2.42%)
Sep 17, 2018 6.919 7.037 6.909 7.037 3,093 +0.15(+2.19%)
Sep 14, 2018 6.880 6.913 6.821 6.887 9,012 +0.06(+0.84%)
Sep 13, 2018 6.913 6.942 6.823 6.829 6,483 -0.14(-2.04%)
Sep 12, 2018 7.042 7.042 6.933 6.971 4,762 +0.05(+0.75%)
Sep 11, 2018 6.965 6.965 6.874 6.920 25,831 -0.24(-3.34%)
Sep 10, 2018 7.217 7.217 7.114 7.159 3,551 -0.12(-1.60%)
Sep 07, 2018 7.343 7.343 7.198 7.275 55,358 +0.10(+1.35%)
Sep 06, 2018 7.030 7.178 7.004 7.178 6,910 +0.15(+2.12%)
Sep 05, 2018 7.004 7.068 6.970 7.030 14,592 +0.01(+0.18%)
Sep 04, 2018 7.120 7.120 7.001 7.017 21,234 -0.31(-4.24%)
Aug 31, 2018 7.327 7.327 7.327 0 +0.17(+2.35%)
Aug 30, 2018 7.340 7.340 7.081 7.159 18,688 -0.23(-3.15%)
Aug 29, 2018 7.359 7.417 7.288 7.392 43,535 +0.13(+1.80%)
Aug 28, 2018 7.385 7.385 7.251 7.261 6,615 -0.18(-2.45%)
Aug 27, 2018 7.385 7.456 7.346 7.443 30,489 +0.27(+3.69%)
Aug 24, 2018 7.243 7.327 7.152 7.178 17,782 +0.03(+0.36%)
Aug 23, 2018 7.372 7.372 7.152 7.152 9,602 -0.19(-2.55%)
Aug 22, 2018 7.224 7.340 7.224 7.340 7,569 +0.06(+0.88%)
Aug 21, 2018 7.553 7.553 7.276 7.276 5,085 -0.24(-3.18%)
Aug 20, 2018 7.612 7.612 7.501 7.515 5,486 -0.03(-0.34%)
Aug 17, 2018 7.505 7.566 7.469 7.540 23,040 -0.09(-1.19%)
Aug 16, 2018 7.702 7.773 7.612 7.631 10,841 +0.01(+0.08%)
Aug 15, 2018 7.819 7.819 7.605 7.624 23,734 -0.25(-3.12%)
Aug 14, 2018 7.764 7.870 7.690 7.870 10,910 +0.28(+3.66%)
Aug 13, 2018 7.540 7.599 7.502 7.592 14,830 +0.01(+0.09%)
Aug 10, 2018 7.786 7.786 7.586 7.586 10,669 -0.40(-5.02%)
Aug 09, 2018 8.032 8.032 7.909 7.987 18,191 -0.09(-1.12%)
Aug 08, 2018 8.258 8.258 8.077 8.077 29,981 -0.17(-2.04%)
Aug 07, 2018 8.485 8.504 8.225 8.245 70,368 -0.10(-1.19%)
Aug 06, 2018 8.472 8.472 8.345 8.345 23,464 -0.01(-0.12%)
Aug 03, 2018 8.368 8.381 8.342 8.355 17,164 +0.22(+2.70%)
Aug 02, 2018 8.103 8.154 8.097 8.135 5,410 +0.00(+0.05%)
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.