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

Brazil Alphadex Fund FT (NQ: FBZ )

11.15 -0.09 (-0.80%)
Streaming Delayed Price Updated: 10:18 AM EDT, Apr 25, 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 (%)
Jun 30, 2017 7.384 7.432 7.341 7.400 142,115 +0.08(+1.03%)
Jun 29, 2017 7.357 7.367 7.287 7.325 28,199 -0.04(-0.51%)
Jun 28, 2017 7.266 7.362 7.249 7.362 60,125 +0.12(+1.70%)
Jun 27, 2017 7.292 7.292 7.196 7.239 195,375 -0.09(-1.17%)
Jun 26, 2017 7.260 7.332 7.244 7.325 112,149 +0.18(+2.48%)
Jun 23, 2017 7.144 7.180 7.131 7.147 42,439 +0.01(+0.08%)
Jun 22, 2017 7.147 7.196 7.121 7.142 14,634 +0.06(+0.81%)
Jun 21, 2017 7.154 7.154 7.080 7.085 16,511 -0.04(-0.51%)
Jun 20, 2017 7.294 7.294 7.116 7.122 25,574 -0.23(-3.12%)
Jun 19, 2017 7.335 7.393 7.320 7.351 81,115 -0.02(-0.21%)
Jun 16, 2017 7.335 7.372 7.278 7.367 137,003 +0.07(+0.93%)
Jun 15, 2017 7.309 7.309 7.226 7.299 243,665 -0.06(-0.85%)
Jun 14, 2017 7.372 7.419 7.299 7.361 154,187 +0.06(+0.86%)
Jun 13, 2017 7.236 7.320 7.205 7.299 706,087 +0.01(+0.14%)
Jun 12, 2017 7.314 7.361 7.210 7.288 646,579 -0.04(-0.50%)
Jun 09, 2017 7.502 7.502 7.304 7.325 19,402,774 -0.15(-2.02%)
Jun 08, 2017 7.471 7.492 7.382 7.476 344,530 -0.06(-0.83%)
Jun 07, 2017 7.565 7.591 7.476 7.539 4,472,952 -0.03(-0.34%)
Jun 06, 2017 7.517 7.565 7.455 7.565 18,659 +0.10(+1.40%)
Jun 05, 2017 7.471 7.523 7.446 7.460 20,577 -0.07(-0.97%)
Jun 02, 2017 7.559 7.582 7.487 7.533 21,761 +0.04(+0.49%)
Jun 01, 2017 7.737 7.742 7.497 7.497 143,110 -0.14(-1.84%)
May 31, 2017 7.732 7.732 7.627 7.638 40,506 -0.10(-1.35%)
May 30, 2017 7.747 7.758 7.679 7.742 44,404 +0.05(+0.61%)
May 26, 2017 7.695 7.726 7.664 7.695 48,693 +0.13(+1.65%)
May 25, 2017 7.617 7.617 7.481 7.570 36,135 +0.07(+0.97%)
May 24, 2017 7.565 7.664 7.497 7.497 39,883 -0.04(-0.48%)
May 23, 2017 7.382 7.539 7.382 7.533 63,969 +0.23(+3.14%)
May 22, 2017 7.351 7.419 7.200 7.304 288,835 -0.25(-3.25%)
May 19, 2017 7.414 7.549 7.288 7.549 909,796 +0.58(+8.38%)
May 18, 2017 7.252 7.507 6.757 6.965 294,657 -1.35(-16.19%)
May 17, 2017 8.467 8.514 8.310 8.310 50,868 -0.29(-3.36%)
May 16, 2017 8.524 8.599 8.506 8.599 32,345 +0.11(+1.25%)
May 15, 2017 8.501 8.524 8.462 8.493 54,292 +0.09(+1.12%)
May 12, 2017 8.362 8.451 8.362 8.399 30,221 +0.15(+1.77%)
May 11, 2017 8.227 8.284 8.216 8.253 87,510 +0.08(+0.96%)
May 10, 2017 8.263 8.269 8.175 8.175 77,910 +0.10(+1.23%)
May 09, 2017 7.961 8.076 7.961 8.076 11,535 +0.23(+2.92%)
May 08, 2017 7.909 7.970 7.846 7.846 15,126 -0.16(-2.02%)
May 05, 2017 8.008 8.044 7.982 8.008 135,384 +0.14(+1.82%)
May 04, 2017 8.034 8.034 7.820 7.864 61,343 -0.27(-3.36%)
May 03, 2017 8.203 8.203 8.067 8.138 105,997 -0.05(-0.64%)
May 02, 2017 8.034 8.211 8.034 8.190 69,107 +0.19(+2.35%)
May 01, 2017 7.942 8.029 7.942 8.003 21,667 +0.10(+1.32%)
Apr 28, 2017 7.742 7.961 7.742 7.898 38,931 +0.09(+1.20%)
Apr 27, 2017 7.871 7.871 7.758 7.805 22,768 -0.04(-0.53%)
Apr 26, 2017 7.815 7.902 7.742 7.846 41,747 -0.06(-0.73%)
Apr 25, 2017 7.815 7.935 7.773 7.904 146,467 +0.01(+0.13%)
Apr 24, 2017 7.909 7.956 7.857 7.893 13,068 +0.16(+2.09%)
Apr 21, 2017 7.778 7.797 7.726 7.732 52,809 -0.05(-0.62%)
Apr 20, 2017 7.747 7.862 7.737 7.780 91,753 -0.01(-0.17%)
Apr 19, 2017 7.900 7.909 7.780 7.793 16,821 -0.12(-1.53%)
Apr 18, 2017 7.910 8.024 7.904 7.914 30,732 -0.07(-0.85%)
Apr 17, 2017 7.919 8.008 7.906 7.982 336,681 +0.25(+3.24%)
Apr 13, 2017 7.857 7.940 7.732 7.732 23,126 -0.19(-2.37%)
Apr 12, 2017 7.919 7.951 7.859 7.919 30,856 -0.12(-1.49%)
Apr 11, 2017 7.940 8.039 7.852 8.039 59,737 +0.05(+0.67%)
Apr 10, 2017 7.977 7.985 7.919 7.985 10,329 +0.00(+0.04%)
Apr 07, 2017 7.945 8.083 7.940 7.982 11,577 +0.00(+0.05%)
Apr 06, 2017 8.117 8.138 7.978 7.978 17,631 -0.19(-2.35%)
Apr 05, 2017 8.368 8.409 8.159 8.169 137,135 -0.12(-1.45%)
Apr 04, 2017 8.164 8.315 8.140 8.289 11,115 +0.05(+0.63%)
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.