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

Brazil Alphadex Fund FT (NQ: FBZ )

11.60 -0.10 (-0.85%)
Official Closing Price Updated: 4:15 PM EDT, Sep 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 (%)
Sep 30, 2016 7.056 7.113 7.017 7.017 25,693 -0.05(-0.65%)
Sep 29, 2016 7.263 7.267 7.054 7.063 10,852 -0.20(-2.69%)
Sep 28, 2016 7.165 7.258 7.101 7.258 11,010 +0.13(+1.88%)
Sep 27, 2016 7.047 7.134 7.006 7.124 61,422 +0.11(+1.60%)
Sep 26, 2016 7.114 7.114 7.011 7.011 11,472 -0.09(-1.22%)
Sep 23, 2016 7.222 7.242 7.093 7.098 13,132 -0.10(-1.35%)
Sep 22, 2016 7.329 7.329 7.180 7.196 36,172 -0.02(-0.21%)
Sep 21, 2016 7.103 7.211 7.037 7.211 53,047 +0.19(+2.72%)
Sep 20, 2016 7.045 7.081 7.020 7.020 123,813 +0.02(+0.29%)
Sep 19, 2016 7.009 7.045 6.943 6.999 9,284 +0.07(+0.96%)
Sep 16, 2016 6.895 6.958 6.887 6.933 5,186 +0.00(+0.01%)
Sep 15, 2016 6.912 6.981 6.856 6.932 28,927 +0.11(+1.56%)
Sep 14, 2016 6.851 6.872 6.785 6.826 35,579 -0.02(-0.30%)
Sep 13, 2016 7.020 7.020 6.792 6.846 22,083 -0.29(-4.07%)
Sep 12, 2016 6.958 7.147 6.948 7.137 38,061 +0.07(+1.01%)
Sep 09, 2016 7.275 7.275 7.066 7.066 10,892 -0.35(-4.68%)
Sep 08, 2016 7.488 7.510 7.413 7.413 32,839 -0.05(-0.62%)
Sep 07, 2016 7.438 7.469 7.397 7.459 54,092 +0.05(+0.62%)
Sep 06, 2016 7.260 7.445 7.244 7.413 16,438 +0.18(+2.47%)
Sep 02, 2016 7.229 7.234 7.234 7.234 587,053 +0.07(+1.00%)
Sep 01, 2016 7.101 7.183 7.035 7.163 84,285 +0.05(+0.72%)
Aug 31, 2016 7.186 7.191 7.071 7.111 15,072 -0.01(-0.14%)
Aug 30, 2016 7.137 7.137 7.071 7.122 22,287 -0.01(-0.14%)
Aug 29, 2016 7.010 7.178 7.010 7.132 42,317 +0.20(+2.87%)
Aug 26, 2016 7.106 7.219 6.928 6.933 20,824 -0.08(-1.16%)
Aug 25, 2016 7.055 7.055 6.963 7.014 42,372 -0.02(-0.22%)
Aug 24, 2016 6.979 7.086 6.917 7.030 123,543 +0.01(+0.11%)
Aug 23, 2016 7.108 7.157 7.022 7.022 14,808 -0.06(-0.82%)
Aug 22, 2016 7.178 7.193 7.046 7.080 209,815 -0.15(-2.06%)
Aug 19, 2016 7.165 7.229 7.165 7.229 10,546 +0.02(+0.28%)
Aug 18, 2016 7.311 7.311 7.137 7.208 82,559 +0.01(+0.07%)
Aug 17, 2016 7.183 7.224 7.081 7.203 545,624 -0.09(-1.26%)
Aug 16, 2016 7.239 7.357 7.224 7.295 2,486,338 +0.06(+0.85%)
Aug 15, 2016 7.305 7.321 7.234 7.234 29,693 +0.06(+0.78%)
Aug 12, 2016 7.339 7.339 7.178 7.178 3,318 -0.13(-1.75%)
Aug 11, 2016 7.275 7.305 7.219 7.305 6,035 +0.10(+1.35%)
Aug 10, 2016 7.244 7.275 7.208 7.208 53,690 -0.06(-0.77%)
Aug 09, 2016 7.270 7.316 7.216 7.265 28,087 +0.05(+0.71%)
Aug 08, 2016 7.214 7.214 7.214 7.214 221 -0.01(-0.07%)
Aug 05, 2016 7.193 7.219 7.193 7.219 2,039 +0.08(+1.07%)
Aug 04, 2016 7.066 7.178 7.066 7.142 3,108 +0.16(+2.34%)
Aug 03, 2016 6.882 6.989 6.882 6.979 7,658 +0.08(+1.18%)
Aug 02, 2016 6.927 6.938 6.897 6.897 7,688 -0.05(-0.66%)
Aug 01, 2016 6.999 7.030 6.933 6.943 15,472 -0.09(-1.31%)
Jul 29, 2016 7.003 7.045 7.003 7.035 21,247 +0.21(+3.07%)
Jul 28, 2016 6.841 6.907 6.805 6.826 43,957 -0.14(-1.98%)
Jul 27, 2016 6.943 6.963 6.860 6.963 12,034 +0.01(+0.15%)
Jul 26, 2016 6.989 6.989 6.928 6.953 7,226 +0.10(+1.49%)
Jul 25, 2016 6.984 6.984 6.832 6.851 15,787 -0.11(-1.61%)
Jul 22, 2016 6.851 6.963 6.851 6.963 2,376 +0.11(+1.64%)
Jul 21, 2016 6.864 6.887 6.821 6.851 13,725 -0.04(-0.65%)
Jul 20, 2016 6.968 6.968 6.882 6.896 1,474 -0.03(-0.39%)
Jul 19, 2016 6.897 6.923 6.851 6.923 19,388 +0.04(+0.60%)
Jul 18, 2016 6.841 6.897 6.841 6.882 23,086 +0.17(+2.59%)
Jul 15, 2016 6.780 6.785 6.703 6.708 150,065 -0.10(-1.43%)
Jul 14, 2016 6.800 6.877 6.800 6.805 180,015 +0.15(+2.30%)
Jul 13, 2016 6.590 6.683 6.586 6.652 51,444 +0.06(+0.93%)
Jul 12, 2016 6.693 6.754 6.591 6.591 32,584 +0.02(+0.31%)
Jul 11, 2016 6.560 6.632 6.550 6.570 43,023 +0.10(+1.50%)
Jul 08, 2016 6.422 6.529 6.381 6.473 268,814 +0.26(+4.10%)
Jul 07, 2016 6.305 6.366 6.218 6.218 319,733 -0.23(-3.64%)
Jul 05, 2016 6.535 6.535 6.366 6.453 71,026 -0.14(-2.17%)
Jul 01, 2016 6.627 6.596 6.596 6.596 16,296,058 +0.06(+0.86%)
Jun 30, 2016 6.601 6.606 6.454 6.540 400,780 +0.07(+1.11%)
Jun 29, 2016 6.381 6.524 6.381 6.468 720,637 +0.25(+4.10%)
Jun 28, 2016 6.126 6.213 6.126 6.213 40,766 +0.13(+2.10%)
Jun 27, 2016 5.963 6.085 5.896 6.085 119,302 -0.04(-0.58%)
Jun 23, 2016 6.019 6.121 6.121 6.121 70 +0.24(+4.01%)
Jun 22, 2016 5.948 5.948 5.876 5.885 2,938 +0.07(+1.18%)
Jun 20, 2016 5.831 5.816 5.816 5.816 1 +0.12(+2.03%)
Jun 17, 2016 5.700 5.700 5.700 5.700 793 +0.30(+5.61%)
Jun 16, 2016 5.397 5.397 5.397 5.397 992 -0.09(-1.57%)
Jun 15, 2016 5.484 5.484 5.484 5.484 198 -0.04(-0.64%)
Jun 14, 2016 5.509 5.519 5.509 5.519 2,380 -0.09(-1.53%)
Jun 13, 2016 5.600 5.605 5.600 5.605 539 -0.28(-4.79%)
Jun 09, 2016 5.867 5.887 5.887 5.887 2,976 -0.05(-0.76%)
Jun 08, 2016 5.932 5.932 5.932 5.932 456 +0.22(+3.79%)
Jun 07, 2016 5.711 5.721 5.710 5.716 19,445 -0.01(-0.18%)
Jun 06, 2016 5.670 5.726 5.670 5.726 26,729 +0.12(+2.16%)
Jun 03, 2016 5.605 5.609 5.605 5.605 1,666 +0.31(+5.91%)
Jun 01, 2016 5.292 5.292 5.292 5.292 595 +0.00(+0.00%)
May 31, 2016 5.272 5.363 5.272 5.292 6,021 -0.11(-2.04%)
May 24, 2016 5.458 5.402 5.402 5.402 2,976 -0.03(-0.47%)
May 23, 2016 5.428 5.428 5.428 5.428 398 -0.13(-2.38%)
May 20, 2016 5.561 5.561 5.561 5.561 892 -0.06(-1.01%)
May 18, 2016 5.590 5.618 5.618 5.618 1,587 -0.06(-1.10%)
May 17, 2016 5.680 5.680 5.680 5.680 704 -0.15(-2.55%)
May 16, 2016 5.829 5.829 5.829 5.829 414 +0.03(+0.57%)
May 13, 2016 5.796 5.796 5.796 5.796 1,492 -0.25(-4.09%)
May 12, 2016 5.912 6.043 5.826 6.043 1,855 +0.08(+1.36%)
May 11, 2016 5.967 5.967 5.962 5.962 1,053 +0.12(+1.98%)
May 10, 2016 5.751 5.847 5.751 5.847 2,567 +0.41(+7.51%)
May 09, 2016 5.448 5.448 5.423 5.438 13,830 -0.30(-5.19%)
May 04, 2016 5.736 5.736 5.736 5.736 168 -0.05(-0.86%)
May 03, 2016 5.786 5.786 5.786 5.786 198 -0.08(-1.44%)
May 02, 2016 5.927 5.927 5.871 5.871 795 -0.08(-1.35%)
Apr 29, 2016 6.008 6.008 5.951 5.951 6,091 -0.03(-0.45%)
Apr 28, 2016 5.953 5.973 5.953 5.978 5,158 +0.04(+0.68%)
Apr 27, 2016 5.852 5.937 5.852 5.937 4,335 +0.12(+2.01%)
Apr 26, 2016 5.820 5.820 5.820 5.820 414 +0.14(+2.46%)
Apr 22, 2016 5.680 5.681 5.681 5.681 595 -0.08(-1.42%)
Apr 20, 2016 5.751 5.763 5.763 5.763 992 -0.06(-1.09%)
Apr 19, 2016 5.822 5.826 5.804 5.826 3,372 +0.10(+1.67%)
Apr 18, 2016 5.736 5.746 5.726 5.731 5,180 -0.04(-0.71%)
Apr 15, 2016 5.771 5.771 5.771 5.771 2,083 -0.07(-1.25%)
Apr 14, 2016 5.845 5.845 5.845 5.845 349 -0.02(-0.29%)
Apr 13, 2016 5.846 5.882 5.830 5.862 11,870 +0.22(+3.84%)
Apr 12, 2016 5.645 5.645 5.645 5.645 206 +0.01(+0.09%)
Apr 11, 2016 5.609 5.640 5.590 5.640 37,895 +0.18(+3.31%)
Apr 08, 2016 5.358 5.459 5.358 5.459 2,755 +0.21(+3.95%)
Apr 06, 2016 5.252 5.252 5.252 5.252 396 -0.05(-0.91%)
Apr 05, 2016 5.272 5.300 5.272 5.300 1,785 -0.09(-1.63%)
Apr 04, 2016 5.549 5.549 5.373 5.388 46,695 -0.26(-4.66%)
Apr 01, 2016 5.660 5.660 5.651 5.651 1,575 +0.17(+3.06%)
Mar 31, 2016 5.635 5.635 5.484 5.484 3,527 -0.18(-3.20%)
Mar 30, 2016 5.655 5.695 5.645 5.665 2,559 +0.09(+1.70%)
Mar 29, 2016 5.570 5.570 5.570 5.570 613 +0.11(+2.03%)
Mar 28, 2016 5.481 5.481 5.459 5.459 4,222 -0.02(-0.28%)
Mar 23, 2016 5.559 5.475 5.475 5.475 396 -0.23(-3.95%)
Mar 22, 2016 5.650 5.700 5.650 5.700 794 +0.06(+1.12%)
Mar 21, 2016 5.619 5.636 5.619 5.636 2,969 +0.10(+1.84%)
Mar 17, 2016 5.403 5.535 5.535 5.535 595 +0.44(+8.73%)
Mar 16, 2016 4.935 5.091 4.927 5.091 13,504 +0.12(+2.35%)
Mar 15, 2016 5.156 5.157 4.950 4.974 4,835 -0.37(-6.99%)
Mar 14, 2016 5.458 5.473 5.347 5.347 5,717 -0.14(-2.47%)
Mar 11, 2016 5.463 5.483 5.463 5.483 5,501 +0.07(+1.38%)
Mar 10, 2016 5.351 5.408 5.351 5.408 1,709 +0.16(+3.09%)
Mar 09, 2016 5.312 5.312 5.246 5.246 5,759 +0.11(+2.13%)
Mar 04, 2016 5.116 5.136 5.136 5.136 4,965 +0.16(+3.24%)
Mar 03, 2016 4.841 4.975 4.839 4.975 2,583 +0.62(+14.34%)
Feb 24, 2016 4.350 4.351 4.351 4.351 794 +0.02(+0.48%)
Feb 17, 2016 4.320 4.330 4.330 4.330 1,390 +0.23(+5.68%)
Feb 12, 2016 4.099 4.098 4.098 4.098 397 -0.03(-0.76%)
Feb 11, 2016 4.129 4.129 4.129 4.129 993 -0.13(-3.07%)
Feb 08, 2016 4.260 4.260 4.260 4.260 1,986 -0.08(-1.74%)
Feb 05, 2016 4.335 4.335 4.335 4.335 697 -0.02(-0.45%)
Feb 04, 2016 4.361 4.361 4.355 4.355 3,674 +0.43(+11.02%)
Jan 28, 2016 3.922 3.922 3.922 3.922 993 +0.08(+2.10%)
Jan 26, 2016 3.781 3.842 3.842 3.842 6,156 -0.05(-1.29%)
Jan 25, 2016 3.907 3.907 3.892 3.892 2,494 +0.11(+2.93%)
Jan 20, 2016 3.771 3.781 3.781 3.781 1,588 -0.09(-2.35%)
Jan 19, 2016 3.873 3.873 3.873 3.873 327 -0.06(-1.52%)
Jan 15, 2016 3.933 3.933 3.933 3.933 794 -0.10(-2.38%)
Jan 14, 2016 4.028 4.028 4.028 4.028 397 -0.03(-0.77%)
Jan 13, 2016 4.144 4.144 4.033 4.060 1,390 -0.02(-0.46%)
Jan 12, 2016 4.068 4.079 4.068 4.079 993 -0.04(-0.86%)
Jan 07, 2016 4.114 4.114 4.114 4.114 81 -0.19(-4.31%)
Jan 05, 2016 4.300 4.299 4.299 4.299 139 +0.02(+0.45%)
Jan 04, 2016 4.280 4.280 4.275 4.280 3,336 -0.18(-4.06%)
Dec 31, 2015 4.416 4.461 4.461 4.461 1,986 -0.02(-0.48%)
Dec 30, 2015 4.458 4.483 4.458 4.483 1,201 -0.15(-3.17%)
Dec 28, 2015 4.592 4.629 4.629 4.629 5,362 +0.12(+2.58%)
Dec 23, 2015 4.517 4.513 4.513 4.513 2,581 +0.06(+1.39%)
Dec 22, 2015 4.436 4.451 4.417 4.451 2,800 -0.00(-0.09%)
Dec 21, 2015 4.455 4.455 4.455 4.455 198 -0.03(-0.66%)
Dec 18, 2015 4.622 4.622 4.485 4.485 1,092 -0.29(-6.03%)
Dec 17, 2015 4.720 4.772 4.720 4.772 1,630 +0.05(+1.15%)
Dec 16, 2015 4.617 4.718 4.300 4.718 16,031 +0.04(+0.80%)
Dec 14, 2015 4.678 4.681 4.681 4.681 99 -0.16(-3.37%)
Dec 10, 2015 4.955 4.844 4.844 4.844 5,163 -0.16(-3.12%)
Dec 09, 2015 5.020 5.035 5.000 5.000 27,406 +0.09(+1.85%)
Dec 08, 2015 4.829 4.914 4.820 4.909 99,618 -0.08(-1.61%)
Dec 07, 2015 4.985 4.990 4.985 4.990 3,932 -0.00(-0.06%)
Dec 04, 2015 5.015 5.015 4.966 4.993 2,391 -0.08(-1.53%)
Dec 03, 2015 5.070 5.070 5.070 5.070 198 +0.17(+3.39%)
Dec 02, 2015 4.864 4.904 4.844 4.904 7,459 +0.11(+2.27%)
Dec 01, 2015 4.785 4.809 4.785 4.796 3,981 -0.06(-1.31%)
Nov 30, 2015 4.990 4.990 4.854 4.859 10,078 -0.15(-3.02%)
Nov 27, 2015 5.086 5.086 5.010 5.010 991 -0.17(-3.30%)
Nov 25, 2015 5.201 5.181 5.181 5.181 1,787 -0.08(-1.54%)
Nov 23, 2015 5.342 5.262 5.262 5.262 1,588 -0.20(-3.72%)
Nov 20, 2015 5.342 5.465 5.342 5.465 5,064 +0.16(+2.95%)
Nov 19, 2015 5.317 5.317 5.309 5.309 2,079 +0.12(+2.22%)
Nov 18, 2015 5.191 5.194 5.191 5.194 903 +0.15(+2.94%)
Nov 17, 2015 5.040 5.045 5.030 5.045 5,163 +0.01(+0.10%)
Nov 16, 2015 4.975 5.040 4.975 5.040 1,489 +0.06(+1.11%)
Nov 13, 2015 4.997 4.997 4.985 4.985 798 -0.12(-2.37%)
Nov 12, 2015 5.063 5.106 5.063 5.106 794 +0.17(+3.48%)
Nov 10, 2015 4.935 4.935 4.935 4.935 198 -0.08(-1.61%)
Nov 09, 2015 5.010 5.050 4.982 5.015 8,726 -0.12(-2.34%)
Nov 06, 2015 5.101 5.135 4.985 5.135 15,492 -0.06(-1.17%)
Nov 05, 2015 5.086 5.196 5.086 5.196 34,842 +0.39(+8.06%)
Nov 02, 2015 4.778 4.809 4.809 4.809 19,462 +0.07(+1.38%)
Oct 30, 2015 4.715 4.743 4.715 4.743 2,780 +0.02(+0.32%)
Oct 28, 2015 4.859 4.728 4.728 4.728 1,390 -0.07(-1.44%)
Oct 27, 2015 4.797 4.797 4.797 4.797 399 -0.07(-1.48%)
Oct 23, 2015 4.884 4.869 4.869 4.869 4,965 +0.01(+0.10%)
Oct 22, 2015 4.841 4.870 4.841 4.864 2,393 +0.07(+1.47%)
Oct 21, 2015 4.794 4.794 4.794 4.794 397 -0.08(-1.65%)
Oct 15, 2015 4.909 4.874 4.874 4.874 397 -0.00(-0.02%)
Oct 14, 2015 4.879 4.879 4.875 4.875 1,590 +0.04(+0.75%)
Oct 13, 2015 4.965 4.965 4.839 4.839 397 -0.04(-0.72%)
Oct 07, 2015 4.874 4.874 4.874 4.874 794 +0.02(+0.31%)
Oct 06, 2015 4.854 4.859 4.854 4.859 2,782 +0.17(+3.54%)
Oct 05, 2015 4.693 4.693 4.693 4.693 419 +0.04(+0.76%)
Oct 02, 2015 4.658 4.658 4.658 4.658 200 +0.24(+5.47%)
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.