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

Brazil Alphadex Fund FT (NQ: FBZ )

11.44 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 15, 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 (%)
Dec 29, 2017 9.119 9.119 9.119 0 +0.08(+0.84%)
Dec 28, 2017 9.083 9.083 9.042 9.042 7,162 +0.08(+0.85%)
Dec 27, 2017 8.981 9.042 8.948 8.966 22,301 +0.05(+0.59%)
Dec 26, 2017 8.866 8.965 8.866 8.913 15,983 +0.13(+1.44%)
Dec 22, 2017 8.796 8.813 8.787 8.787 24,835 +0.04(+0.44%)
Dec 21, 2017 8.649 8.801 8.649 8.748 35,754 +0.09(+0.99%)
Dec 20, 2017 8.630 8.675 8.630 8.663 5,481 +0.11(+1.24%)
Dec 19, 2017 8.596 8.602 8.519 8.557 20,265 -0.09(-1.05%)
Dec 18, 2017 8.697 8.697 8.635 8.648 3,342 +0.10(+1.20%)
Dec 15, 2017 8.552 8.552 8.552 8.546 1,832 +0.12(+1.39%)
Dec 14, 2017 8.440 8.463 8.423 8.429 50,648 -0.10(-1.17%)
Dec 13, 2017 8.702 8.702 8.507 8.530 24,827 -0.20(-2.30%)
Dec 12, 2017 8.452 8.774 8.452 8.730 95,691 +0.13(+1.55%)
Dec 11, 2017 8.635 8.645 8.580 8.596 12,599 -0.01(-0.13%)
Dec 08, 2017 8.669 8.669 8.580 8.607 12,536 +0.05(+0.59%)
Dec 07, 2017 8.407 8.563 8.407 8.557 5,955 -0.15(-1.73%)
Dec 06, 2017 8.585 8.752 8.585 8.708 22,420 +0.13(+1.49%)
Dec 05, 2017 8.719 8.752 8.580 8.580 12,619 -0.05(-0.58%)
Dec 04, 2017 8.492 8.630 8.630 5,553 +0.14(+1.63%)
Dec 01, 2017 8.518 8.538 8.492 8.492 5,740 +0.09(+1.07%)
Nov 30, 2017 8.513 8.524 8.351 8.401 30,043 -0.26(-3.02%)
Nov 29, 2017 8.819 8.819 8.663 8.663 12,924 -0.25(-2.81%)
Nov 28, 2017 8.883 8.958 8.883 8.914 3,342 +0.02(+0.25%)
Nov 27, 2017 8.825 8.891 8.825 8.891 13,214 -0.02(-0.25%)
Nov 24, 2017 8.921 8.921 8.914 8.914 630 -0.02(-0.25%)
Nov 22, 2017 8.830 8.941 8.830 8.936 22,902 +0.14(+1.65%)
Nov 21, 2017 8.786 8.858 8.786 8.791 44,965 +0.04(+0.51%)
Nov 20, 2017 8.630 8.747 8.630 8.747 34,295 +0.12(+1.35%)
Nov 17, 2017 8.552 8.635 8.552 8.630 4,705 +0.12(+1.37%)
Nov 16, 2017 8.457 8.518 8.429 8.513 42,354 +0.28(+3.45%)
Nov 15, 2017 8.179 8.240 8.107 8.229 28,128 +0.01(+0.07%)
Nov 14, 2017 8.444 8.444 8.223 8.223 36,082 -0.21(-2.51%)
Nov 13, 2017 8.378 8.450 8.351 8.435 31,963 +0.04(+0.53%)
Nov 10, 2017 8.418 8.500 8.390 8.390 16,064 -0.24(-2.81%)
Nov 09, 2017 8.674 8.716 8.607 8.633 4,089 -0.11(-1.30%)
Nov 08, 2017 8.658 8.747 8.580 8.747 17,657 +0.20(+2.35%)
Nov 07, 2017 8.691 8.691 8.518 8.546 5,487 -0.20(-2.29%)
Nov 06, 2017 8.630 8.747 8.630 8.747 7,935 +0.21(+2.41%)
Nov 03, 2017 8.613 8.619 8.463 8.541 16,903 -0.19(-2.23%)
Nov 02, 2017 8.741 8.680 8.736 30,537 -0.10(-1.11%)
Nov 01, 2017 8.833 8.833 8.833 8.833 495 +0.03(+0.35%)
Oct 31, 2017 8.780 8.819 8.754 8.802 16,876 +0.02(+0.19%)
Oct 30, 2017 8.897 8.943 8.774 8.786 27,347 -0.28(-3.07%)
Oct 27, 2017 9.053 9.075 8.986 9.064 12,197 +0.12(+1.31%)
Oct 26, 2017 9.013 9.013 8.947 8.947 12,554 -0.19(-2.10%)
Oct 25, 2017 9.237 9.237 9.053 9.139 2,009 +0.00(+0.03%)
Oct 24, 2017 9.159 9.164 9.053 9.136 12,863 -0.07(-0.73%)
Oct 23, 2017 9.337 9.337 9.203 9.203 6,634 -0.19(-2.02%)
Oct 20, 2017 9.415 9.415 9.381 9.392 2,415 +0.06(+0.60%)
Oct 19, 2017 9.276 9.348 9.253 9.337 14,167 -0.06(-0.63%)
Oct 18, 2017 9.337 9.396 9.320 9.396 2,248 +0.11(+1.17%)
Oct 17, 2017 9.420 9.420 9.287 9.287 2,839 -0.17(-1.75%)
Oct 16, 2017 9.582 9.604 9.452 9.452 5,397 -0.11(-1.12%)
Oct 13, 2017 9.571 9.571 9.521 9.560 1,165 +0.07(+0.76%)
Oct 12, 2017 9.532 9.532 9.478 9.487 5,036 -0.04(-0.47%)
Oct 11, 2017 9.604 9.604 9.509 9.532 9,397 +0.02(+0.18%)
Oct 10, 2017 9.532 9.554 9.476 9.515 8,853 +0.13(+1.42%)
Oct 09, 2017 9.387 9.387 9.353 9.381 2,854 -0.13(-1.35%)
Oct 06, 2017 9.454 9.526 9.392 9.509 21,215 -0.11(-1.11%)
Oct 05, 2017 9.777 9.799 9.616 9.616 7,338 -0.01(-0.11%)
Oct 04, 2017 9.587 9.671 9.587 9.626 20,385 +0.06(+0.64%)
Oct 03, 2017 9.459 9.571 9.459 9.565 29,585 +0.24(+2.63%)
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.