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 (%)
Sep 29, 2017 9.142 9.239 9.142 9.231 18,252 +0.19(+2.16%)
Sep 28, 2017 9.019 9.086 9.019 9.036 16,903 +0.04(+0.50%)
Sep 27, 2017 9.164 9.198 8.953 8.992 26,762 -0.29(-3.12%)
Sep 26, 2017 9.331 9.331 9.259 9.281 45,894 -0.02(-0.24%)
Sep 25, 2017 9.415 9.431 9.303 9.303 10,582 -0.26(-2.68%)
Sep 22, 2017 9.582 9.604 9.543 9.560 5,429 +0.00(+0.00%)
Sep 21, 2017 9.615 9.615 9.521 9.560 26,013 -0.13(-1.36%)
Sep 20, 2017 9.788 9.788 9.584 9.691 57,847 +0.03(+0.28%)
Sep 19, 2017 9.696 9.701 9.664 9.664 4,159 -0.01(-0.11%)
Sep 18, 2017 9.739 9.750 9.664 9.675 16,216 -0.08(-0.83%)
Sep 15, 2017 9.672 9.777 9.672 9.755 6,787 +0.11(+1.17%)
Sep 14, 2017 9.530 9.643 9.525 9.643 13,663 +0.16(+1.70%)
Sep 13, 2017 9.450 9.524 9.430 9.482 17,782 -0.05(-0.56%)
Sep 12, 2017 9.578 9.643 9.500 9.535 15,188 -0.13(-1.39%)
Sep 11, 2017 9.729 9.766 9.669 9.669 11,166 +0.09(+0.90%)
Sep 08, 2017 9.648 9.648 9.584 9.584 23,458 -0.05(-0.56%)
Sep 07, 2017 9.637 9.648 9.600 9.637 28,317 +0.11(+1.18%)
Sep 06, 2017 9.471 9.533 9.444 9.525 7,802 +0.17(+1.84%)
Sep 05, 2017 9.401 9.444 9.303 9.353 106,884 +0.23(+2.53%)
Sep 01, 2017 9.154 9.170 9.096 9.122 3,503 +0.09(+1.02%)
Aug 31, 2017 9.009 9.030 8.967 9.030 5,249 +0.12(+1.31%)
Aug 30, 2017 8.929 8.929 8.868 8.913 8,527 +0.01(+0.06%)
Aug 29, 2017 8.875 8.930 8.875 8.908 15,119 -0.01(-0.12%)
Aug 28, 2017 8.956 8.985 8.908 8.918 2,750 +0.01(+0.12%)
Aug 25, 2017 8.924 8.993 8.908 8.908 3,496 -0.01(-0.06%)
Aug 24, 2017 8.875 8.932 8.849 8.913 5,969 +0.12(+1.40%)
Aug 23, 2017 8.768 8.817 8.761 8.789 13,634 +0.08(+0.92%)
Aug 22, 2017 8.666 8.763 8.666 8.709 13,343 +0.18(+2.14%)
Aug 21, 2017 8.634 8.634 8.527 8.527 18,552 -0.03(-0.31%)
Aug 18, 2017 8.451 8.553 8.429 8.553 492,118 +0.09(+1.08%)
Aug 17, 2017 8.612 8.612 8.443 8.462 7,297 -0.18(-2.11%)
Aug 16, 2017 8.569 8.645 8.543 8.645 12,333 +0.18(+2.09%)
Aug 15, 2017 8.478 8.494 8.441 8.468 13,028 +0.06(+0.70%)
Aug 14, 2017 8.392 8.553 8.392 8.408 13,689 +0.02(+0.26%)
Aug 11, 2017 8.312 8.438 8.312 8.387 63,265 +0.07(+0.84%)
Aug 10, 2017 8.457 8.457 8.317 8.317 22,260 -0.17(-2.02%)
Aug 09, 2017 8.494 8.510 8.441 8.489 18,412 -0.10(-1.19%)
Aug 08, 2017 8.553 8.634 8.553 8.591 64,362 -0.02(-0.25%)
Aug 07, 2017 8.489 8.612 8.489 8.612 7,420 +0.13(+1.58%)
Aug 04, 2017 8.468 8.489 8.446 8.478 42,325 +0.01(+0.13%)
Aug 03, 2017 8.478 8.478 8.441 8.468 10,771 +0.01(+0.06%)
Aug 02, 2017 8.349 8.484 8.349 8.462 168,250 +0.09(+1.09%)
Aug 01, 2017 8.408 8.431 8.366 8.371 429,662 +0.01(+0.13%)
Jul 31, 2017 8.366 8.371 8.306 8.360 655,183 +0.08(+0.91%)
Jul 28, 2017 8.205 8.285 8.205 8.285 10,596 +0.05(+0.65%)
Jul 27, 2017 8.269 8.281 8.215 8.231 7,247 -0.01(-0.07%)
Jul 26, 2017 8.194 8.252 8.183 8.237 8,656 +0.02(+0.26%)
Jul 25, 2017 8.290 8.290 8.183 8.215 24,424 -0.02(-0.26%)
Jul 24, 2017 8.237 8.248 8.205 8.237 30,598 +0.00(+0.00%)
Jul 21, 2017 8.296 8.301 8.226 8.237 62,667 -0.02(-0.20%)
Jul 20, 2017 8.258 8.264 8.199 8.253 37,286 +0.05(+0.59%)
Jul 19, 2017 8.237 8.269 8.183 8.205 34,763 -0.02(-0.20%)
Jul 18, 2017 8.124 8.226 8.124 8.221 19,187 +0.10(+1.19%)
Jul 17, 2017 8.119 8.162 8.106 8.124 61,567 +0.02(+0.20%)
Jul 14, 2017 8.054 8.135 8.054 8.108 36,170 +0.08(+0.94%)
Jul 13, 2017 8.001 8.033 7.974 8.033 77,860 +0.07(+0.88%)
Jul 12, 2017 7.829 7.968 7.818 7.963 26,101 +0.19(+2.49%)
Jul 11, 2017 7.671 7.770 7.657 7.770 32,776 +0.10(+1.26%)
Jul 10, 2017 7.582 7.673 7.582 7.673 40,863 +0.16(+2.07%)
Jul 07, 2017 7.545 7.545 7.459 7.518 80,544 +0.01(+0.14%)
Jul 06, 2017 7.539 7.539 7.475 7.507 47,098 -0.03(-0.43%)
Jul 05, 2017 7.475 7.550 7.424 7.539 34,316 +0.08(+1.01%)
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.