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

Brazil Alphadex Fund FT (NQ: FBZ )

11.11 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
May 31, 2017 7.732 7.732 7.627 7.638 40,506 -0.10(-1.35%)
May 30, 2017 7.747 7.758 7.679 7.742 44,404 +0.05(+0.61%)
May 26, 2017 7.695 7.726 7.664 7.695 48,693 +0.13(+1.65%)
May 25, 2017 7.617 7.617 7.481 7.570 36,135 +0.07(+0.97%)
May 24, 2017 7.565 7.664 7.497 7.497 39,883 -0.04(-0.48%)
May 23, 2017 7.382 7.539 7.382 7.533 63,969 +0.23(+3.14%)
May 22, 2017 7.351 7.419 7.200 7.304 288,835 -0.25(-3.25%)
May 19, 2017 7.414 7.549 7.288 7.549 909,796 +0.58(+8.38%)
May 18, 2017 7.252 7.507 6.757 6.965 294,657 -1.35(-16.19%)
May 17, 2017 8.467 8.514 8.310 8.310 50,868 -0.29(-3.36%)
May 16, 2017 8.524 8.599 8.506 8.599 32,345 +0.11(+1.25%)
May 15, 2017 8.501 8.524 8.462 8.493 54,292 +0.09(+1.12%)
May 12, 2017 8.362 8.451 8.362 8.399 30,221 +0.15(+1.77%)
May 11, 2017 8.227 8.284 8.216 8.253 87,510 +0.08(+0.96%)
May 10, 2017 8.263 8.269 8.175 8.175 77,910 +0.10(+1.23%)
May 09, 2017 7.961 8.076 7.961 8.076 11,535 +0.23(+2.92%)
May 08, 2017 7.909 7.970 7.846 7.846 15,126 -0.16(-2.02%)
May 05, 2017 8.008 8.044 7.982 8.008 135,384 +0.14(+1.82%)
May 04, 2017 8.034 8.034 7.820 7.864 61,343 -0.27(-3.36%)
May 03, 2017 8.203 8.203 8.067 8.138 105,997 -0.05(-0.64%)
May 02, 2017 8.034 8.211 8.034 8.190 69,107 +0.19(+2.35%)
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.