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

Brazil Alphadex Fund FT (NQ: FBZ )

11.35 -0.33 (-2.83%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 7.659 7.659 7.555 7.566 40,892 -0.10(-1.35%)
May 30, 2017 7.674 7.684 7.607 7.669 44,827 +0.05(+0.61%)
May 26, 2017 7.622 7.653 7.592 7.622 49,156 +0.12(+1.65%)
May 25, 2017 7.545 7.545 7.411 7.499 36,479 +0.07(+0.97%)
May 24, 2017 7.493 7.592 7.426 7.426 40,262 -0.04(-0.48%)
May 23, 2017 7.313 7.468 7.313 7.462 64,578 +0.23(+3.14%)
May 22, 2017 7.282 7.349 7.132 7.235 291,584 -0.24(-3.25%)
May 19, 2017 7.344 7.478 7.220 7.478 918,456 +0.58(+8.38%)
May 18, 2017 7.184 7.437 6.693 6.899 297,461 -1.33(-16.19%)
May 17, 2017 8.387 8.433 8.232 8.232 51,352 -0.29(-3.36%)
May 16, 2017 8.444 8.518 8.426 8.518 32,653 +0.11(+1.25%)
May 15, 2017 8.421 8.444 8.382 8.413 54,809 +0.09(+1.12%)
May 12, 2017 8.284 8.371 8.284 8.320 30,509 +0.14(+1.77%)
May 11, 2017 8.149 8.206 8.139 8.175 88,343 +0.08(+0.96%)
May 10, 2017 8.185 8.191 8.098 8.098 78,651 +0.10(+1.23%)
May 09, 2017 7.886 8.000 7.886 8.000 11,645 +0.23(+2.92%)
May 08, 2017 7.834 7.895 7.772 7.772 15,270 -0.16(-2.02%)
May 05, 2017 7.932 7.969 7.907 7.932 136,673 +0.14(+1.82%)
May 04, 2017 7.958 7.958 7.746 7.790 61,927 -0.27(-3.36%)
May 03, 2017 8.125 8.125 7.991 8.061 107,005 -0.05(-0.64%)
May 02, 2017 7.958 8.134 7.958 8.113 69,765 +0.19(+2.35%)
May 01, 2017 7.867 7.953 7.867 7.927 21,873 +0.10(+1.32%)
Apr 28, 2017 7.669 7.886 7.669 7.824 39,302 +0.09(+1.20%)
Apr 27, 2017 7.797 7.797 7.684 7.731 22,984 -0.04(-0.53%)
Apr 26, 2017 7.741 7.827 7.669 7.772 42,145 -0.06(-0.73%)
Apr 25, 2017 7.741 7.860 7.700 7.829 147,861 +0.01(+0.13%)
Apr 24, 2017 7.834 7.881 7.783 7.819 13,192 +0.16(+2.09%)
Apr 21, 2017 7.705 7.723 7.653 7.659 53,312 -0.05(-0.62%)
Apr 20, 2017 7.674 7.788 7.664 7.706 92,626 -0.01(-0.17%)
Apr 19, 2017 7.825 7.835 7.706 7.719 16,981 -0.12(-1.53%)
Apr 18, 2017 7.835 7.948 7.829 7.839 31,024 -0.07(-0.85%)
Apr 17, 2017 7.845 7.932 7.831 7.907 339,885 +0.25(+3.24%)
Apr 13, 2017 7.783 7.865 7.659 7.659 23,346 -0.19(-2.37%)
Apr 12, 2017 7.845 7.876 7.784 7.845 31,150 -0.12(-1.49%)
Apr 11, 2017 7.865 7.963 7.778 7.963 60,306 +0.05(+0.67%)
Apr 10, 2017 7.901 7.910 7.844 7.910 10,427 +0.00(+0.04%)
Apr 07, 2017 7.870 8.006 7.865 7.907 11,687 +0.00(+0.05%)
Apr 06, 2017 8.041 8.061 7.903 7.903 17,799 -0.19(-2.35%)
Apr 05, 2017 8.289 8.330 8.082 8.092 138,440 -0.12(-1.45%)
Apr 04, 2017 8.087 8.237 8.063 8.211 11,221 +0.05(+0.63%)
Apr 03, 2017 8.134 8.170 8.053 8.160 54,319 +0.08(+0.96%)
Mar 31, 2017 7.967 8.134 7.917 8.082 42,975 +0.10(+1.23%)
Mar 30, 2017 8.051 8.113 7.984 7.984 15,392 -0.17(-2.03%)
Mar 29, 2017 7.979 8.149 7.979 8.149 21,391 +0.13(+1.61%)
Mar 28, 2017 7.948 8.030 7.932 8.020 17,334 -0.02(-0.19%)
Mar 27, 2017 7.958 8.037 7.891 8.036 38,605 -0.02(-0.26%)
Mar 24, 2017 7.963 8.056 7.963 8.056 33,119 +0.09(+1.17%)
Mar 23, 2017 7.953 8.041 7.886 7.963 66,868 -0.08(-1.03%)
Mar 22, 2017 7.944 8.072 7.916 8.046 29,180 +0.04(+0.45%)
Mar 21, 2017 8.217 8.247 7.990 8.011 93,829 -0.31(-3.76%)
Mar 20, 2017 8.180 8.334 8.180 8.324 88,164 +0.08(+1.03%)
Mar 17, 2017 8.343 8.343 8.146 8.239 58,545 -0.07(-0.90%)
Mar 16, 2017 8.370 8.407 8.298 8.314 16,936 -0.03(-0.31%)
Mar 15, 2017 8.062 8.406 7.985 8.339 40,609 +0.24(+2.92%)
Mar 14, 2017 8.154 8.180 8.036 8.103 86,647 -0.11(-1.31%)
Mar 13, 2017 8.057 8.211 8.057 8.211 15,445 +0.13(+1.59%)
Mar 10, 2017 8.093 8.093 7.989 8.082 35,225 +0.15(+1.90%)
Mar 09, 2017 8.077 8.098 7.903 7.932 22,744 -0.12(-1.52%)
Mar 08, 2017 8.298 8.298 8.047 8.054 106,956 -0.31(-3.72%)
Mar 07, 2017 8.460 8.483 8.365 8.365 29,203 -0.01(-0.11%)
Mar 06, 2017 8.432 8.511 8.371 8.374 43,416 -0.07(-0.86%)
Mar 03, 2017 8.319 8.502 8.298 8.447 28,592 +0.20(+2.43%)
Mar 02, 2017 8.457 8.457 8.247 8.247 43,137 -0.28(-3.31%)
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.