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

Brazil Alphadex Fund FT (NQ: FBZ )

11.18 +0.07 (+0.66%)
Streaming Delayed Price Updated: 9:57 AM EDT, Apr 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 (%)
Apr 29, 2016 6.066 6.066 6.008 6.008 6,032 -0.03(-0.45%)
Apr 28, 2016 6.010 6.030 6.010 6.035 5,109 +0.04(+0.68%)
Apr 27, 2016 5.908 5.995 5.908 5.995 4,293 +0.12(+2.01%)
Apr 26, 2016 5.877 5.877 5.877 5.877 410 +0.14(+2.46%)
Apr 22, 2016 5.735 5.736 5.736 5.736 589 -0.08(-1.42%)
Apr 20, 2016 5.806 5.818 5.818 5.818 982 -0.06(-1.09%)
Apr 19, 2016 5.878 5.883 5.860 5.883 3,340 +0.10(+1.67%)
Apr 18, 2016 5.791 5.801 5.781 5.786 5,130 -0.04(-0.71%)
Apr 15, 2016 5.827 5.827 5.827 5.827 2,063 -0.07(-1.25%)
Apr 14, 2016 5.901 5.901 5.901 5.901 345 -0.02(-0.29%)
Apr 13, 2016 5.903 5.939 5.886 5.918 11,757 +0.22(+3.84%)
Apr 12, 2016 5.699 5.699 5.699 5.699 204 +0.01(+0.09%)
Apr 11, 2016 5.663 5.694 5.643 5.694 37,533 +0.18(+3.31%)
Apr 08, 2016 5.409 5.512 5.409 5.512 2,729 +0.21(+3.95%)
Apr 06, 2016 5.302 5.302 5.302 5.302 393 -0.05(-0.91%)
Apr 05, 2016 5.323 5.351 5.323 5.351 1,768 -0.09(-1.63%)
Apr 04, 2016 5.603 5.603 5.425 5.440 46,249 -0.27(-4.66%)
Apr 01, 2016 5.715 5.715 5.706 5.706 1,560 +0.17(+3.06%)
Mar 31, 2016 5.689 5.689 5.537 5.537 3,493 -0.18(-3.20%)
Mar 30, 2016 5.710 5.750 5.699 5.720 2,535 +0.10(+1.70%)
Mar 29, 2016 5.624 5.624 5.624 5.624 607 +0.11(+2.03%)
Mar 28, 2016 5.534 5.534 5.512 5.512 4,181 -0.02(-0.28%)
Mar 23, 2016 5.613 5.527 5.527 5.527 393 -0.23(-3.95%)
Mar 22, 2016 5.704 5.755 5.704 5.755 786 +0.06(+1.12%)
Mar 21, 2016 5.673 5.691 5.673 5.691 2,940 +0.10(+1.84%)
Mar 17, 2016 5.455 5.588 5.588 5.588 590 +0.45(+8.73%)
Mar 16, 2016 4.982 5.140 4.975 5.140 13,376 +0.12(+2.35%)
Mar 15, 2016 5.206 5.207 4.997 5.022 4,789 -0.38(-6.99%)
Mar 14, 2016 5.511 5.526 5.399 5.399 5,663 -0.14(-2.47%)
Mar 11, 2016 5.516 5.535 5.516 5.535 5,448 +0.08(+1.38%)
Mar 10, 2016 5.402 5.460 5.402 5.460 1,693 +0.16(+3.09%)
Mar 09, 2016 5.363 5.363 5.296 5.296 5,704 +0.11(+2.13%)
Mar 04, 2016 5.165 5.185 5.185 5.185 4,917 +0.16(+3.24%)
Mar 03, 2016 4.888 5.023 4.886 5.023 2,559 +0.63(+14.34%)
Feb 24, 2016 4.392 4.393 4.393 4.393 786 +0.02(+0.48%)
Feb 17, 2016 4.362 4.372 4.372 4.372 1,376 +0.23(+5.68%)
Feb 12, 2016 4.138 4.137 4.137 4.137 393 -0.03(-0.76%)
Feb 11, 2016 4.169 4.169 4.169 4.169 983 -0.13(-3.07%)
Feb 08, 2016 4.301 4.301 4.301 4.301 1,967 -0.08(-1.74%)
Feb 05, 2016 4.377 4.377 4.377 4.377 690 -0.02(-0.45%)
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.