Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	4.956	5.037	4.880	5.037	2,575	-0.08(-1.62%)
Aug 28, 2015	5.117	5.119	5.117	5.119	1,240	+0.20(+4.15%)
Aug 26, 2015	4.915	4.915	4.915	4.915	396	-0.04(-0.71%)
Aug 25, 2015	5.077	5.077	4.951	4.951	1,268	+0.03(+0.62%)
Aug 24, 2015	4.921	4.921	4.921	4.921	685	-0.38(-7.14%)
Aug 19, 2015	5.400	5.299	5.299	5.299	3	-0.19(-3.49%)
Aug 14, 2015	5.491	5.491	5.491	5.491	97	+0.07(+1.21%)
Aug 13, 2015	5.455	5.455	5.425	5.425	1,228	-0.08(-1.38%)
Aug 12, 2015	5.501	5.501	5.496	5.501	2,908	-0.04(-0.64%)
Aug 11, 2015	5.612	5.612	5.536	5.536	2,692	-0.10(-1.80%)
Aug 10, 2015	5.638	5.638	5.638	5.638	198	+0.08(+1.37%)
Aug 07, 2015	5.582	5.588	5.561	5.561	1,624	-0.16(-2.80%)
Aug 06, 2015	5.722	5.722	5.722	5.722	2,027	-0.07(-1.24%)
Aug 05, 2015	5.809	5.835	5.794	5.794	3,202	-0.15(-2.55%)
Aug 03, 2015	5.945	5.945	5.945	5.945	160	+0.00(+0.07%)
Jul 30, 2015	5.940	5.941	5.941	5.941	3	-0.08(-1.33%)
Jul 29, 2015	6.021	6.021	6.021	6.021	237	+0.12(+2.10%)
Jul 28, 2015	5.897	5.897	5.897	5.897	507	-0.02(-0.30%)
Jul 27, 2015	5.874	5.915	5.874	5.915	693	-0.02(-0.26%)
Jul 24, 2015	5.980	5.980	5.930	5.930	693	-0.17(-2.73%)
Jul 23, 2015	6.238	6.238	6.096	6.096	1,016	-0.25(-3.97%)
Jul 22, 2015	6.349	6.357	6.349	6.349	2,377	-0.22(-3.42%)
Jul 17, 2015	6.636	6.574	6.574	6.574	1,188	-0.14(-2.14%)
Jul 16, 2015	6.717	6.717	6.717	6.717	4,169	-0.04(-0.60%)
Jul 15, 2015	6.747	6.758	6.747	6.758	1,143	-0.00(-0.07%)

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.

Brazil Alphadex Fund FT (NQ: FBZ )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Brazil Alphadex Fund FT (NQ: FBZ )

Historical Prices

Sections

Services

Daily Times Leader