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

Brazil Alphadex Fund FT (NQ: FBZ )

11.76 +0.16 (+1.38%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
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%)
Mar 01, 2018 9.975 10.03 9.894 9.934 12,235 -0.12(-1.16%)
Feb 28, 2018 10.16 10.16 10.02 10.05 4,501 -0.06(-0.63%)
Feb 27, 2018 10.28 10.28 10.09 10.11 15,782 -0.12(-1.19%)
Feb 26, 2018 10.24 10.24 10.24 10.24 759 +0.08(+0.80%)
Feb 23, 2018 10.02 10.16 10.02 10.16 6,335 +0.20(+2.04%)
Feb 22, 2018 9.947 9.975 9.947 9.952 3,604 +0.03(+0.30%)
Feb 21, 2018 9.923 9.987 9.917 9.923 8,776 +0.05(+0.49%)
Feb 20, 2018 9.888 9.905 9.888 9.875 10,010 +0.06(+0.58%)
Feb 16, 2018 9.818 9.818 9.818 0 -0.03(-0.35%)
Feb 15, 2018 9.835 9.859 9.806 9.853 28,360 +0.04(+0.36%)
Feb 14, 2018 9.823 9.489 9.817 15,223 +0.33(+3.46%)
Feb 13, 2018 9.521 9.550 9.480 9.489 1,584 +0.06(+0.58%)
Feb 12, 2018 9.480 9.562 9.387 9.434 5,572 +0.12(+1.31%)
Feb 09, 2018 9.323 9.397 9.085 9.312 13,223 +0.10(+1.04%)
Feb 08, 2018 9.523 9.534 9.207 9.216 8,670 -0.38(-3.91%)
Feb 07, 2018 9.806 9.510 9.591 8,809 -0.22(-2.20%)
Feb 06, 2018 9.539 9.806 9.539 9.806 10,704 +0.35(+3.69%)
Feb 05, 2018 9.667 9.667 9.405 9.457 10,019 -0.30(-3.10%)
Feb 02, 2018 9.899 9.917 9.760 9.760 14,594 -0.30(-2.95%)
Feb 01, 2018 10.10 10.11 10.06 10.06 5,280 +0.00(+0.00%)
Jan 31, 2018 10.06 10.06 10.06 10.06 769 +0.15(+1.53%)
Jan 30, 2018 9.958 9.830 9.905 188,116 -0.12(-1.16%)
Jan 29, 2018 10.16 10.16 9.969 10.02 17,821 -0.05(-0.52%)
Jan 26, 2018 10.06 10.10 10.02 10.07 7,252 +0.09(+0.87%)
Jan 25, 2018 9.992 10.11 9.969 9.987 62,807 +0.04(+0.41%)
Jan 24, 2018 9.673 9.946 9.673 9.946 5,630 +0.52(+5.56%)
Jan 23, 2018 9.463 9.463 9.341 9.422 182,729 -0.16(-1.64%)
Jan 22, 2018 9.620 9.620 9.554 9.579 29,610 -0.02(-0.24%)
Jan 19, 2018 9.603 9.603 9.550 9.603 7,385 +0.07(+0.69%)
Jan 18, 2018 9.539 9.539 9.489 9.537 1,910 +0.04(+0.41%)
Jan 17, 2018 9.411 9.559 9.411 9.498 1,494 +0.06(+0.62%)
Jan 16, 2018 9.515 9.515 9.440 9.440 8,074 +0.02(+0.25%)
Jan 12, 2018 9.416 9.416 9.416 0 +0.02(+0.25%)
Jan 11, 2018 9.254 9.399 9.254 9.393 12,304 +0.20(+2.15%)
Jan 10, 2018 9.184 9.268 9.184 9.195 102,034 -0.05(-0.50%)
Jan 09, 2018 9.327 9.327 9.236 9.242 23,605 -0.10(-1.12%)
Jan 08, 2018 9.411 9.416 9.347 9.347 2,551 -0.09(-0.93%)
Jan 05, 2018 9.370 9.434 9.329 9.434 72,067 +0.07(+0.75%)
Jan 04, 2018 9.451 9.480 9.364 9.364 35,056 -0.02(-0.25%)
Jan 03, 2018 9.341 9.387 9.265 9.387 117,862 +0.19(+2.09%)
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.