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 (%)
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%)
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.