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

Brazil Alphadex Fund FT (NQ: FBZ )

11.16 +0.02 (+0.18%)
Official Closing Price Updated: 4:15 PM EDT, Apr 17, 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 30, 2016 7.124 7.181 7.084 7.084 25,449 -0.05(-0.65%)
Sep 29, 2016 7.332 7.337 7.121 7.130 10,749 -0.20(-2.69%)
Sep 28, 2016 7.233 7.328 7.169 7.328 10,906 +0.14(+1.88%)
Sep 27, 2016 7.115 7.203 7.073 7.192 60,839 +0.11(+1.60%)
Sep 26, 2016 7.182 7.182 7.079 7.079 11,363 -0.09(-1.22%)
Sep 23, 2016 7.291 7.311 7.161 7.166 13,007 -0.10(-1.35%)
Sep 22, 2016 7.399 7.399 7.249 7.264 35,829 -0.02(-0.21%)
Sep 21, 2016 7.172 7.280 7.104 7.280 52,544 +0.19(+2.72%)
Sep 20, 2016 7.113 7.149 7.087 7.087 122,634 +0.02(+0.29%)
Sep 19, 2016 7.077 7.112 7.010 7.066 9,196 +0.07(+0.96%)
Sep 16, 2016 6.962 7.025 6.953 6.999 5,137 +0.00(+0.01%)
Sep 15, 2016 6.979 7.048 6.922 6.998 28,651 +0.11(+1.56%)
Sep 14, 2016 6.917 6.938 6.851 6.891 35,240 -0.02(-0.30%)
Sep 13, 2016 7.087 7.087 6.858 6.912 21,873 -0.29(-4.07%)
Sep 12, 2016 7.025 7.216 7.015 7.206 37,698 +0.07(+1.01%)
Sep 09, 2016 7.345 7.345 7.134 7.134 10,789 -0.35(-4.68%)
Sep 08, 2016 7.560 7.582 7.484 7.484 32,526 -0.05(-0.62%)
Sep 07, 2016 7.510 7.541 7.469 7.530 53,576 +0.05(+0.62%)
Sep 06, 2016 7.329 7.517 7.314 7.484 16,281 +0.18(+2.47%)
Sep 02, 2016 7.298 7.304 7.304 7.304 581,459 +0.07(+1.00%)
Sep 01, 2016 7.170 7.252 7.103 7.231 83,482 +0.05(+0.72%)
Aug 31, 2016 7.255 7.260 7.139 7.180 14,929 -0.01(-0.14%)
Aug 30, 2016 7.206 7.206 7.139 7.190 22,074 -0.01(-0.14%)
Aug 29, 2016 7.078 7.247 7.078 7.201 41,914 +0.20(+2.87%)
Aug 26, 2016 7.175 7.288 6.994 7.000 20,625 -0.08(-1.16%)
Aug 25, 2016 7.123 7.123 7.030 7.082 41,969 -0.02(-0.22%)
Aug 24, 2016 7.046 7.154 6.984 7.097 122,366 +0.01(+0.11%)
Aug 23, 2016 7.177 7.226 7.090 7.090 14,667 -0.06(-0.82%)
Aug 22, 2016 7.247 7.262 7.113 7.148 207,816 -0.15(-2.06%)
Aug 19, 2016 7.233 7.298 7.233 7.298 10,445 +0.02(+0.28%)
Aug 18, 2016 7.381 7.381 7.206 7.278 81,773 +0.01(+0.07%)
Aug 17, 2016 7.252 7.293 7.149 7.273 540,425 -0.09(-1.26%)
Aug 16, 2016 7.309 7.427 7.293 7.365 2,462,650 +0.06(+0.85%)
Aug 15, 2016 7.376 7.391 7.304 7.304 29,410 +0.06(+0.78%)
Aug 12, 2016 7.410 7.410 7.247 7.247 3,286 -0.13(-1.75%)
Aug 11, 2016 7.345 7.376 7.288 7.376 5,977 +0.10(+1.35%)
Aug 10, 2016 7.314 7.345 7.278 7.278 53,179 -0.06(-0.77%)
Aug 09, 2016 7.340 7.386 7.285 7.335 27,819 +0.05(+0.71%)
Aug 08, 2016 7.283 7.283 7.283 7.283 219 -0.01(-0.07%)
Aug 05, 2016 7.262 7.289 7.262 7.288 2,019 +0.08(+1.07%)
Aug 04, 2016 7.134 7.247 7.134 7.211 3,079 +0.16(+2.34%)
Aug 03, 2016 6.948 7.056 6.948 7.046 7,585 +0.08(+1.18%)
Aug 02, 2016 6.994 7.005 6.963 6.963 7,615 -0.05(-0.66%)
Aug 01, 2016 7.066 7.097 7.000 7.010 15,325 -0.09(-1.31%)
Jul 29, 2016 7.070 7.113 7.070 7.103 21,044 +0.21(+3.07%)
Jul 28, 2016 6.907 6.974 6.871 6.891 43,538 -0.14(-1.98%)
Jul 27, 2016 7.010 7.030 6.926 7.030 11,920 +0.01(+0.15%)
Jul 26, 2016 7.056 7.056 6.994 7.020 7,157 +0.10(+1.49%)
Jul 25, 2016 7.051 7.051 6.898 6.917 15,637 -0.11(-1.61%)
Jul 22, 2016 6.917 7.030 6.917 7.030 2,353 +0.11(+1.64%)
Jul 21, 2016 6.930 6.953 6.886 6.917 13,594 -0.05(-0.65%)
Jul 20, 2016 7.035 7.035 6.948 6.962 1,460 -0.03(-0.39%)
Jul 19, 2016 6.963 6.990 6.917 6.990 19,203 +0.04(+0.60%)
Jul 18, 2016 6.907 6.963 6.907 6.948 22,866 +0.18(+2.59%)
Jul 15, 2016 6.845 6.850 6.768 6.773 148,636 -0.10(-1.43%)
Jul 14, 2016 6.865 6.943 6.865 6.871 178,300 +0.15(+2.30%)
Jul 13, 2016 6.654 6.748 6.649 6.716 50,953 +0.06(+0.93%)
Jul 12, 2016 6.757 6.819 6.654 6.654 32,274 +0.02(+0.31%)
Jul 11, 2016 6.623 6.695 6.613 6.634 42,613 +0.10(+1.50%)
Jul 08, 2016 6.484 6.592 6.443 6.536 266,253 +0.26(+4.11%)
Jul 07, 2016 6.366 6.427 6.278 6.278 316,687 -0.24(-3.64%)
Jul 05, 2016 6.597 6.597 6.427 6.515 70,349 -0.14(-2.17%)
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.