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 (%)
May 31, 2018 7.933 8.021 7.933 7.969 11,307 +0.04(+0.52%)
May 30, 2018 7.886 7.933 7.787 7.928 9,604 +0.11(+1.35%)
May 29, 2018 7.963 7.963 7.822 7.822 2,990 -0.48(-5.80%)
May 25, 2018 8.303 8.303 8.303 0 -0.13(-1.60%)
May 24, 2018 8.398 8.438 8.398 8.438 1,714 -0.16(-1.81%)
May 22, 2018 8.594 8.594 8.594 199 +0.24(+2.92%)
May 21, 2018 8.409 8.432 8.350 8.350 9,855 +0.09(+1.14%)
May 18, 2018 8.256 8.274 8.158 8.256 12,622 -0.24(-2.84%)
May 17, 2018 8.497 8.497 8.497 8.497 432 -0.22(-2.56%)
May 16, 2018 8.749 8.790 8.720 8.720 9,466 +0.12(+1.43%)
May 15, 2018 8.591 8.614 8.520 8.597 26,847 -0.13(-1.55%)
May 14, 2018 8.937 8.937 8.720 8.731 26,895 -0.23(-2.62%)
May 11, 2018 9.154 9.154 8.937 8.966 82,894 -0.13(-1.48%)
May 10, 2018 9.095 9.101 9.092 9.101 2,160 +0.22(+2.51%)
May 09, 2018 8.843 8.878 8.840 8.878 9,263 -0.04(-0.46%)
May 08, 2018 8.802 8.919 8.773 8.919 10,093 +0.06(+0.73%)
May 07, 2018 9.020 9.020 8.855 8.855 9,778 -0.20(-2.24%)
May 04, 2018 8.943 9.057 8.931 9.057 2,791 +0.04(+0.49%)
May 03, 2018 9.151 9.151 8.984 9.013 8,019 -0.09(-1.03%)
May 02, 2018 9.195 9.195 9.107 9.107 787 -0.13(-1.46%)
May 01, 2018 9.183 9.277 9.183 9.242 29,098 -0.09(-1.01%)
Apr 30, 2018 9.436 9.436 9.336 9.336 30,588 -0.15(-1.55%)
Apr 27, 2018 9.559 9.559 9.483 9.483 6,482 +0.05(+0.50%)
Apr 26, 2018 9.424 9.436 9.405 9.436 6,946 +0.11(+1.13%)
Apr 25, 2018 9.318 9.342 9.219 9.330 2,201 -0.07(-0.75%)
Apr 24, 2018 9.565 9.565 9.389 9.400 2,113 -0.06(-0.62%)
Apr 23, 2018 9.571 9.571 9.459 9.459 2,239 -0.11(-1.11%)
Apr 20, 2018 9.553 9.582 9.553 9.565 13,069 -0.05(-0.54%)
Apr 19, 2018 9.599 9.618 9.576 9.618 4,400 -0.04(-0.43%)
Apr 18, 2018 9.623 9.659 9.623 9.659 2,094 +0.24(+2.55%)
Apr 17, 2018 9.418 9.430 9.418 9.418 1,992 +0.13(+1.45%)
Apr 16, 2018 9.271 9.283 9.271 9.283 628 -0.09(-1.00%)
Apr 13, 2018 9.372 9.377 9.372 9.377 1,482 -0.12(-1.24%)
Apr 12, 2018 9.494 9.535 9.494 9.494 18,391 +0.02(+0.25%)
Apr 11, 2018 9.430 9.471 9.430 9.471 3,214 +0.11(+1.20%)
Apr 10, 2018 9.219 9.358 9.213 9.358 4,781 +0.16(+1.71%)
Apr 09, 2018 9.418 9.439 9.201 9.201 3,759 -0.30(-3.15%)
Apr 06, 2018 9.588 9.600 9.476 9.500 3,447 -0.14(-1.49%)
Apr 05, 2018 9.711 9.723 9.644 9.644 3,783 +0.10(+1.02%)
Apr 04, 2018 9.430 9.578 9.430 9.547 77,649 -0.04(-0.37%)
Apr 03, 2018 9.747 9.747 9.582 9.582 1,682 -0.13(-1.33%)
Apr 02, 2018 9.776 9.805 9.595 9.711 8,953 +0.21(+2.22%)
Mar 28, 2018 9.500 9.500 9.500 0 -0.13(-1.34%)
Mar 27, 2018 9.739 9.739 9.629 9.629 3,202 -0.23(-2.38%)
Mar 26, 2018 9.799 9.864 9.753 9.864 22,261 +0.08(+0.78%)
Mar 23, 2018 9.688 9.788 9.664 9.788 14,661 +0.06(+0.60%)
Mar 22, 2018 9.811 9.811 9.717 9.729 2,327 -0.14(-1.37%)
Mar 21, 2018 9.841 9.865 9.806 9.865 1,754 +0.17(+1.74%)
Mar 20, 2018 9.758 9.769 9.696 9.696 5,448 -0.08(-0.83%)
Mar 19, 2018 9.777 9.830 9.748 9.777 31,800 -0.09(-0.88%)
Mar 16, 2018 9.806 9.865 9.806 9.865 17,447 -0.01(-0.13%)
Mar 15, 2018 9.969 9.969 9.840 9.877 2,854 -0.09(-0.87%)
Mar 14, 2018 9.934 9.964 9.934 9.964 804 -0.03(-0.29%)
Mar 13, 2018 10.10 10.10 9.993 9.993 5,967 -0.07(-0.69%)
Mar 12, 2018 10.03 10.06 10.02 10.06 2,192 +0.12(+1.17%)
Mar 09, 2018 9.934 9.946 9.934 9.946 21,309 +0.17(+1.73%)
Mar 08, 2018 9.830 9.830 9.714 9.777 1,945 -0.08(-0.83%)
Mar 07, 2018 9.888 9.899 9.771 9.859 6,668 -0.15(-1.45%)
Mar 06, 2018 10.00 10.05 9.987 10.00 5,318 +0.07(+0.70%)
Mar 05, 2018 9.920 9.958 9.920 9.934 12,122 +0.02(+0.23%)
Mar 02, 2018 9.792 9.911 9.777 9.911 3,080 -0.02(-0.23%)
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.