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

Brazil Alphadex Fund FT (NQ: FBZ )

11.11 -0.05 (-0.47%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Feb 28, 2018 10.25 10.25 10.12 10.15 4,459 -0.06(-0.63%)
Feb 27, 2018 10.38 10.38 10.18 10.21 15,632 -0.12(-1.19%)
Feb 26, 2018 10.33 10.33 10.33 10.33 752 +0.08(+0.80%)
Feb 23, 2018 10.11 10.25 10.11 10.25 6,275 +0.21(+2.04%)
Feb 22, 2018 10.04 10.07 10.04 10.05 3,570 +0.03(+0.30%)
Feb 21, 2018 10.02 10.08 10.01 10.02 8,693 +0.05(+0.49%)
Feb 20, 2018 9.982 10.000 9.982 9.969 9,915 +0.06(+0.58%)
Feb 16, 2018 9.912 9.912 9.912 0 -0.04(-0.35%)
Feb 15, 2018 9.929 9.953 9.900 9.947 28,091 +0.04(+0.36%)
Feb 14, 2018 9.917 9.580 9.911 15,079 +0.33(+3.46%)
Feb 13, 2018 9.612 9.642 9.571 9.580 1,569 +0.06(+0.58%)
Feb 12, 2018 9.571 9.653 9.477 9.524 5,519 +0.12(+1.31%)
Feb 09, 2018 9.412 9.487 9.172 9.401 13,098 +0.10(+1.04%)
Feb 08, 2018 9.614 9.625 9.295 9.304 8,588 -0.38(-3.91%)
Feb 07, 2018 9.900 9.600 9.683 8,726 -0.22(-2.20%)
Feb 06, 2018 9.630 9.900 9.630 9.900 10,603 +0.35(+3.69%)
Feb 05, 2018 9.759 9.759 9.495 9.547 9,924 -0.31(-3.10%)
Feb 02, 2018 9.994 10.01 9.853 9.853 14,456 -0.30(-2.95%)
Feb 01, 2018 10.20 10.21 10.15 10.15 5,230 +0.00(+0.00%)
Jan 31, 2018 10.15 10.15 10.15 10.15 762 +0.15(+1.53%)
Jan 30, 2018 10.05 9.924 10.000 186,335 -0.12(-1.16%)
Jan 29, 2018 10.25 10.25 10.06 10.12 17,653 -0.05(-0.52%)
Jan 26, 2018 10.16 10.20 10.12 10.17 7,184 +0.09(+0.87%)
Jan 25, 2018 10.09 10.21 10.06 10.08 62,213 +0.04(+0.41%)
Jan 24, 2018 9.765 10.04 9.765 10.04 5,577 +0.53(+5.56%)
Jan 23, 2018 9.553 9.553 9.430 9.512 180,999 -0.16(-1.64%)
Jan 22, 2018 9.712 9.712 9.645 9.671 29,330 -0.02(-0.24%)
Jan 19, 2018 9.694 9.694 9.641 9.694 7,315 +0.07(+0.69%)
Jan 18, 2018 9.630 9.630 9.580 9.628 1,892 +0.04(+0.41%)
Jan 17, 2018 9.501 9.650 9.501 9.589 1,480 +0.06(+0.62%)
Jan 16, 2018 9.606 9.606 9.530 9.530 7,997 +0.02(+0.25%)
Jan 12, 2018 9.506 9.506 9.506 0 +0.02(+0.25%)
Jan 11, 2018 9.342 9.489 9.342 9.483 12,188 +0.20(+2.15%)
Jan 10, 2018 9.271 9.356 9.271 9.283 101,068 -0.05(-0.50%)
Jan 09, 2018 9.416 9.416 9.324 9.330 23,382 -0.11(-1.12%)
Jan 08, 2018 9.501 9.506 9.436 9.436 2,527 -0.09(-0.93%)
Jan 05, 2018 9.459 9.524 9.418 9.524 71,385 +0.07(+0.75%)
Jan 04, 2018 9.542 9.571 9.454 9.454 34,724 -0.02(-0.25%)
Jan 03, 2018 9.430 9.477 9.354 9.477 116,747 +0.19(+2.09%)
Jan 02, 2018 9.295 9.295 9.283 9.283 42,647 +0.16(+1.80%)
Dec 29, 2017 9.119 9.119 9.119 0 +0.08(+0.84%)
Dec 28, 2017 9.083 9.083 9.042 9.042 7,162 +0.08(+0.85%)
Dec 27, 2017 8.981 9.042 8.948 8.966 22,301 +0.05(+0.59%)
Dec 26, 2017 8.866 8.965 8.866 8.913 15,983 +0.13(+1.44%)
Dec 22, 2017 8.796 8.813 8.787 8.787 24,835 +0.04(+0.44%)
Dec 21, 2017 8.649 8.801 8.649 8.748 35,754 +0.09(+0.99%)
Dec 20, 2017 8.630 8.675 8.630 8.663 5,481 +0.11(+1.24%)
Dec 19, 2017 8.596 8.602 8.519 8.557 20,265 -0.09(-1.05%)
Dec 18, 2017 8.697 8.697 8.635 8.648 3,342 +0.10(+1.20%)
Dec 15, 2017 8.552 8.552 8.552 8.546 1,832 +0.12(+1.39%)
Dec 14, 2017 8.440 8.463 8.423 8.429 50,648 -0.10(-1.17%)
Dec 13, 2017 8.702 8.702 8.507 8.530 24,827 -0.20(-2.30%)
Dec 12, 2017 8.452 8.774 8.452 8.730 95,691 +0.13(+1.55%)
Dec 11, 2017 8.635 8.645 8.580 8.596 12,599 -0.01(-0.13%)
Dec 08, 2017 8.669 8.669 8.580 8.607 12,536 +0.05(+0.59%)
Dec 07, 2017 8.407 8.563 8.407 8.557 5,955 -0.15(-1.73%)
Dec 06, 2017 8.585 8.752 8.585 8.708 22,420 +0.13(+1.49%)
Dec 05, 2017 8.719 8.752 8.580 8.580 12,619 -0.05(-0.58%)
Dec 04, 2017 8.492 8.630 8.630 5,553 +0.14(+1.63%)
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.