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

Brazil Alphadex Fund FT (NQ: FBZ )

11.51 +0.30 (+2.65%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Dec 30, 2016 7.087 7.087 7.087 0 -0.08(-1.16%)
Dec 29, 2016 7.128 7.211 7.118 7.169 11,575 +0.11(+1.54%)
Dec 28, 2016 7.009 7.102 7.009 7.061 17,835 +0.08(+1.11%)
Dec 27, 2016 6.895 6.983 6.895 6.983 19,259 +0.12(+1.74%)
Dec 23, 2016 6.864 6.864 6.864 0 +0.08(+1.14%)
Dec 22, 2016 6.672 6.792 6.646 6.786 82,469 +0.09(+1.39%)
Dec 21, 2016 6.879 6.879 6.636 6.693 79,203 +0.09(+1.35%)
Dec 20, 2016 6.624 6.637 6.588 6.604 68,424 -0.04(-0.54%)
Dec 19, 2016 6.707 6.707 6.610 6.640 40,400 -0.03(-0.39%)
Dec 16, 2016 6.728 6.743 6.629 6.666 49,052 -0.02(-0.23%)
Dec 15, 2016 6.599 6.717 6.599 6.681 114,522 +0.05(+0.70%)
Dec 14, 2016 6.815 6.827 6.619 6.635 25,325 -0.20(-2.95%)
Dec 13, 2016 6.784 6.873 6.784 6.836 55,892 +0.07(+0.99%)
Dec 12, 2016 6.753 6.810 6.748 6.769 144,868 -0.04(-0.61%)
Dec 09, 2016 6.872 6.882 6.800 6.810 49,580 -0.04(-0.53%)
Dec 08, 2016 6.817 6.851 6.784 6.846 52,871 +0.01(+0.08%)
Dec 07, 2016 6.826 6.851 6.771 6.841 55,695 +0.08(+1.14%)
Dec 06, 2016 6.674 6.769 6.674 6.764 15,624 +0.13(+1.95%)
Dec 05, 2016 6.526 6.640 6.526 6.635 12,147 +0.09(+1.34%)
Dec 02, 2016 6.547 6.618 6.538 6.547 13,832 +0.02(+0.24%)
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.