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

Brazil Alphadex Fund FT (NQ: FBZ )

11.68 +0.08 (+0.69%)
Official Closing Price Updated: 4:15 PM EDT, Sep 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 (%)
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%)
Oct 01, 2015 4.512 4.512 4.416 4.416 720 +0.09(+2.10%)
Sep 29, 2015 4.250 4.325 4.325 4.325 47 -0.17(-3.81%)
Sep 25, 2015 4.496 4.496 4.496 4.496 67 +0.06(+1.36%)
Sep 24, 2015 4.174 4.436 4.174 4.436 3,417 +0.09(+1.97%)
Sep 23, 2015 4.355 4.361 4.350 4.350 3,991 -0.06(-1.46%)
Sep 22, 2015 4.520 4.520 4.415 4.415 926 -0.23(-4.86%)
Sep 21, 2015 4.641 4.641 4.641 4.641 540 -0.11(-2.22%)
Sep 18, 2015 4.871 4.882 4.746 4.746 4,305 -0.25(-5.02%)
Sep 17, 2015 4.942 4.997 4.942 4.997 1,494 +0.17(+3.53%)
Sep 15, 2015 4.826 4.826 4.826 4.826 797 +0.11(+2.34%)
Sep 10, 2015 4.651 4.716 4.716 4.716 1 -0.13(-2.59%)
Sep 09, 2015 4.841 4.841 4.841 4.841 6,181 +0.08(+1.65%)
Sep 08, 2015 4.763 4.763 4.763 4.763 869 +0.04(+0.82%)
Sep 04, 2015 4.726 4.724 4.724 4.724 199 -0.06(-1.30%)
Sep 02, 2015 4.851 4.786 4.786 4.786 1,395 -0.03(-0.52%)
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.