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

Brazil Alphadex Fund FT (NQ: FBZ )

11.25 +0.14 (+1.26%)
Official Closing Price Updated: 4:15 PM EDT, Apr 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 (%)
Mar 31, 2017 8.043 8.211 7.992 8.159 42,570 +0.10(+1.23%)
Mar 30, 2017 8.128 8.190 8.060 8.060 15,247 -0.17(-2.03%)
Mar 29, 2017 8.055 8.227 8.055 8.227 21,189 +0.13(+1.61%)
Mar 28, 2017 8.024 8.107 8.008 8.096 17,170 -0.02(-0.19%)
Mar 27, 2017 8.034 8.114 7.966 8.112 38,241 -0.02(-0.26%)
Mar 24, 2017 8.039 8.133 8.039 8.133 32,807 +0.09(+1.17%)
Mar 23, 2017 8.029 8.117 7.961 8.039 66,238 -0.08(-1.04%)
Mar 22, 2017 8.020 8.149 7.992 8.123 28,904 +0.04(+0.45%)
Mar 21, 2017 8.295 8.326 8.066 8.087 92,941 -0.32(-3.76%)
Mar 20, 2017 8.258 8.414 8.258 8.403 87,330 +0.09(+1.03%)
Mar 17, 2017 8.422 8.422 8.224 8.318 57,991 -0.08(-0.90%)
Mar 16, 2017 8.450 8.487 8.377 8.393 16,776 -0.03(-0.31%)
Mar 15, 2017 8.139 8.486 8.062 8.419 40,225 +0.24(+2.92%)
Mar 14, 2017 8.232 8.258 8.113 8.180 85,827 -0.11(-1.31%)
Mar 13, 2017 8.134 8.289 8.134 8.289 15,298 +0.13(+1.59%)
Mar 10, 2017 8.170 8.170 8.066 8.160 34,891 +0.15(+1.90%)
Mar 09, 2017 8.154 8.175 7.978 8.008 22,528 -0.12(-1.52%)
Mar 08, 2017 8.377 8.377 8.123 8.131 105,945 -0.31(-3.72%)
Mar 07, 2017 8.540 8.564 8.445 8.445 28,927 -0.01(-0.11%)
Mar 06, 2017 8.512 8.592 8.451 8.454 43,005 -0.07(-0.86%)
Mar 03, 2017 8.398 8.583 8.377 8.528 28,321 +0.20(+2.43%)
Mar 02, 2017 8.538 8.538 8.326 8.326 42,729 -0.29(-3.31%)
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.