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

Brazil Alphadex Fund FT (NQ: FBZ )

11.35 -0.33 (-2.83%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
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%)
Aug 01, 2018 8.122 8.139 8.092 8.131 6,070 +0.04(+0.44%)
Jul 31, 2018 8.142 8.142 8.058 8.096 10,716 -0.12(-1.50%)
Jul 30, 2018 8.297 8.297 8.181 8.219 6,890 +0.03(+0.32%)
Jul 27, 2018 8.271 8.271 8.129 8.194 6,185 +0.07(+0.88%)
Jul 26, 2018 8.336 8.336 8.097 8.122 7,897 -0.25(-3.01%)
Jul 25, 2018 8.219 8.375 8.219 8.375 9,792 +0.23(+2.86%)
Jul 24, 2018 8.155 8.194 8.019 8.142 5,127 +0.21(+2.69%)
Jul 23, 2018 8.084 8.084 7.928 7.928 7,658 -0.09(-1.09%)
Jul 20, 2018 8.058 8.077 8.016 8.016 7,074 +0.26(+3.38%)
Jul 19, 2018 7.670 7.754 7.618 7.754 6,690 -0.01(-0.17%)
Jul 18, 2018 7.890 7.890 7.767 7.767 3,149 -0.06(-0.74%)
Jul 17, 2018 7.683 7.825 7.683 7.825 8,082 +0.21(+2.72%)
Jul 16, 2018 7.631 7.631 7.612 7.618 1,445 +0.01(+0.08%)
Jul 13, 2018 7.546 7.612 7.514 7.612 10,559 +0.12(+1.64%)
Jul 12, 2018 7.515 7.515 7.430 7.489 7,748 +0.16(+2.12%)
Jul 11, 2018 7.527 7.570 7.333 7.333 48,932 -0.29(-3.82%)
Jul 10, 2018 7.650 7.650 7.566 7.624 11,534 +0.00(+0.04%)
Jul 09, 2018 7.624 7.624 7.547 7.621 8,676 +0.11(+1.42%)
Jul 06, 2018 7.456 7.527 7.456 7.515 3,004 +0.06(+0.78%)
Jul 05, 2018 7.443 7.463 7.443 7.456 5,037 -0.03(-0.39%)
Jul 03, 2018 7.485 7.485 7.485 0 +0.15(+2.07%)
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.