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

Brazil Alphadex Fund FT (NQ: FBZ )

11.11 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Nov 30, 2016 6.965 7.009 6.898 6.898 46,574 +0.01(+0.07%)
Nov 29, 2016 6.924 6.996 6.877 6.893 24,169 -0.12(-1.69%)
Nov 28, 2016 6.867 7.035 6.867 7.011 38,788 +0.19(+2.80%)
Nov 25, 2016 6.851 6.877 6.820 6.820 9,426 -0.11(-1.64%)
Nov 23, 2016 6.934 6.934 6.934 0 -0.06(-0.81%)
Nov 22, 2016 7.089 7.089 6.975 6.991 42,759 +0.03(+0.37%)
Nov 21, 2016 6.862 6.981 6.862 6.965 29,885 +0.15(+2.27%)
Nov 18, 2016 6.779 6.851 6.748 6.810 64,139 +0.09(+1.31%)
Nov 17, 2016 6.851 6.906 6.697 6.722 16,573 -0.10(-1.51%)
Nov 16, 2016 6.826 6.862 6.733 6.826 45,027 -0.05(-0.75%)
Nov 15, 2016 6.908 6.919 6.784 6.877 41,684 +0.21(+3.10%)
Nov 14, 2016 6.712 6.712 6.552 6.671 281,385 -0.10(-1.45%)
Nov 11, 2016 6.795 6.898 6.537 6.769 92,899 -0.18(-2.60%)
Nov 10, 2016 7.280 7.280 6.950 6.950 20,650 -0.65(-8.56%)
Nov 09, 2016 7.559 7.729 7.528 7.600 164,707 -0.22(-2.77%)
Nov 08, 2016 7.796 7.874 7.789 7.817 34,554 +0.04(+0.46%)
Nov 07, 2016 7.812 7.812 7.698 7.781 19,484 +0.29(+3.93%)
Nov 04, 2016 7.425 7.662 7.425 7.487 27,853 +0.01(+0.07%)
Nov 03, 2016 7.703 7.703 7.492 7.481 14,378 -0.05(-0.69%)
Nov 02, 2016 7.576 7.631 7.455 7.533 48,678 -0.15(-1.91%)
Nov 01, 2016 7.925 7.931 7.632 7.679 172,216 -0.26(-3.23%)
Oct 31, 2016 7.961 8.016 7.905 7.936 69,026 +0.09(+1.19%)
Oct 28, 2016 7.884 7.941 7.827 7.843 402,445 -0.11(-1.43%)
Oct 27, 2016 7.952 8.018 7.925 7.956 13,743 +0.05(+0.65%)
Oct 26, 2016 7.946 7.977 7.863 7.905 59,652 -0.07(-0.91%)
Oct 25, 2016 7.941 8.018 7.900 7.977 8,111 +0.04(+0.45%)
Oct 24, 2016 8.013 8.013 7.941 7.941 13,743 +0.10(+1.25%)
Oct 21, 2016 7.780 7.899 7.780 7.843 11,613 -0.03(-0.42%)
Oct 20, 2016 7.786 7.909 7.786 7.876 19,652 +0.07(+0.86%)
Oct 19, 2016 7.832 7.843 7.760 7.809 80,722 +0.02(+0.23%)
Oct 18, 2016 7.734 7.832 7.698 7.791 13,757 +0.18(+2.31%)
Oct 17, 2016 7.543 7.667 7.543 7.616 20,354 +0.07(+0.89%)
Oct 14, 2016 7.616 7.683 7.548 7.548 34,012 +0.02(+0.27%)
Oct 13, 2016 7.416 7.569 7.390 7.528 13,797 +0.08(+1.11%)
Oct 12, 2016 7.487 7.487 7.445 7.445 4,888 -0.02(-0.28%)
Oct 11, 2016 7.445 7.517 7.414 7.466 10,464 -0.01(-0.07%)
Oct 10, 2016 7.492 7.502 7.450 7.471 39,480 +0.05(+0.70%)
Oct 07, 2016 7.486 7.486 7.361 7.419 12,457 +0.04(+0.50%)
Oct 06, 2016 7.331 7.404 7.326 7.382 11,533 +0.05(+0.69%)
Oct 05, 2016 7.280 7.388 7.280 7.332 11,227 +0.17(+2.38%)
Oct 04, 2016 7.270 7.290 7.130 7.161 27,032 -0.13(-1.84%)
Oct 03, 2016 7.197 7.321 7.197 7.295 14,508 +0.21(+2.99%)
Sep 30, 2016 7.124 7.181 7.084 7.084 25,449 -0.05(-0.65%)
Sep 29, 2016 7.332 7.337 7.121 7.130 10,749 -0.20(-2.69%)
Sep 28, 2016 7.233 7.328 7.169 7.328 10,906 +0.14(+1.88%)
Sep 27, 2016 7.115 7.203 7.073 7.192 60,839 +0.11(+1.60%)
Sep 26, 2016 7.182 7.182 7.079 7.079 11,363 -0.09(-1.22%)
Sep 23, 2016 7.291 7.311 7.161 7.166 13,007 -0.10(-1.35%)
Sep 22, 2016 7.399 7.399 7.249 7.264 35,829 -0.02(-0.21%)
Sep 21, 2016 7.172 7.280 7.104 7.280 52,544 +0.19(+2.72%)
Sep 20, 2016 7.113 7.149 7.087 7.087 122,634 +0.02(+0.29%)
Sep 19, 2016 7.077 7.112 7.010 7.066 9,196 +0.07(+0.96%)
Sep 16, 2016 6.962 7.025 6.953 6.999 5,137 +0.00(+0.01%)
Sep 15, 2016 6.979 7.048 6.922 6.998 28,651 +0.11(+1.56%)
Sep 14, 2016 6.917 6.938 6.851 6.891 35,240 -0.02(-0.30%)
Sep 13, 2016 7.087 7.087 6.858 6.912 21,873 -0.29(-4.07%)
Sep 12, 2016 7.025 7.216 7.015 7.206 37,698 +0.07(+1.01%)
Sep 09, 2016 7.345 7.345 7.134 7.134 10,789 -0.35(-4.68%)
Sep 08, 2016 7.560 7.582 7.484 7.484 32,526 -0.05(-0.62%)
Sep 07, 2016 7.510 7.541 7.469 7.530 53,576 +0.05(+0.62%)
Sep 06, 2016 7.329 7.517 7.314 7.484 16,281 +0.18(+2.47%)
Sep 02, 2016 7.298 7.304 7.304 7.304 581,459 +0.07(+1.00%)
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.