Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

12.14 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.455 9.455 9.420 9.420 4,594 -0.25(-2.56%)
Jul 30, 2020 9.576 9.683 9.446 9.667 8,503 +0.12(+1.29%)
Jul 29, 2020 9.544 9.544 9.544 9.544 1,345 +0.10(+1.04%)
Jul 28, 2020 9.424 9.462 9.424 9.446 1,298 -0.01(-0.12%)
Jul 27, 2020 9.397 9.505 9.397 9.458 5,341 +0.18(+1.89%)
Jul 24, 2020 9.142 9.325 9.142 9.282 2,231 +0.02(+0.20%)
Jul 23, 2020 9.530 9.530 9.264 9.264 4,188 -0.36(-3.72%)
Jul 22, 2020 9.446 9.683 9.446 9.622 6,581 +0.24(+2.54%)
Jul 21, 2020 9.298 9.443 9.271 9.383 7,508 +0.20(+2.22%)
Jul 20, 2020 9.066 9.224 9.066 9.180 13,610 +0.22(+2.51%)
Jul 17, 2020 8.890 8.982 8.845 8.955 5,119 +0.16(+1.87%)
Jul 16, 2020 8.738 8.810 8.700 8.791 2,971 +0.02(+0.22%)
Jul 15, 2020 8.758 8.807 8.677 8.772 3,474 +0.06(+0.66%)
Jul 14, 2020 8.513 8.784 8.506 8.715 2,991 +0.14(+1.68%)
Jul 13, 2020 8.841 8.845 8.571 8.571 15,154 -0.21(-2.34%)
Jul 10, 2020 8.730 8.776 8.730 8.776 1,575 +0.09(+1.01%)
Jul 09, 2020 8.928 8.928 8.688 8.688 3,930 +0.02(+0.26%)
Jul 08, 2020 8.563 8.666 8.563 8.666 2,656 +0.18(+2.15%)
Jul 07, 2020 8.601 8.601 8.388 8.483 2,030 -0.09(-1.01%)
Jul 06, 2020 8.639 8.756 8.525 8.570 63,117 +0.17(+2.08%)
Jul 02, 2020 8.608 8.635 8.372 8.395 51,718 -0.11(-1.30%)
Jul 01, 2020 8.369 8.506 8.369 8.506 983 +0.27(+3.28%)
Jun 30, 2020 8.102 8.248 8.102 8.235 1,327 -0.02(-0.28%)
Jun 29, 2020 8.030 8.258 8.007 8.258 9,812 -0.05(-0.64%)
Jun 26, 2020 8.311 8.311 8.311 1,573 +0.00(+0.00%)
Jun 25, 2020 8.304 8.359 8.212 8.311 21,484 -0.01(-0.17%)
Jun 24, 2020 8.424 8.424 8.138 8.326 16,401 -0.36(-4.15%)
Jun 23, 2020 8.635 8.748 8.624 8.687 16,369 +0.18(+2.09%)
Jun 22, 2020 8.673 8.673 8.484 8.509 47,139 +0.06(+0.69%)
Jun 19, 2020 8.449 8.469 8.401 8.451 9,422 +0.10(+1.19%)
Jun 18, 2020 8.334 8.439 8.326 8.351 6,021 -0.14(-1.68%)
Jun 17, 2020 8.411 8.507 8.370 8.494 10,779 +0.17(+2.04%)
Jun 16, 2020 8.659 8.740 8.303 8.324 14,888 -0.12(-1.42%)
Jun 15, 2020 8.070 8.514 8.070 8.444 64,220 -0.04(-0.52%)
Jun 12, 2020 8.356 8.570 8.303 8.488 9,422 +0.34(+4.19%)
Jun 11, 2020 8.540 8.540 8.042 8.147 6,844 -0.76(-8.49%)
Jun 10, 2020 9.155 9.155 8.865 8.902 14,865 -0.17(-1.91%)
Jun 09, 2020 8.966 9.155 8.966 9.076 5,006 -0.06(-0.62%)
Jun 08, 2020 8.778 9.147 8.778 9.132 16,167 +0.47(+5.44%)
Jun 05, 2020 8.831 8.891 8.609 8.661 20,703 +0.26(+3.09%)
Jun 04, 2020 8.318 8.492 8.300 8.401 33,102 -0.03(-0.40%)
Jun 03, 2020 8.499 8.567 8.326 8.435 88,514 +0.41(+5.12%)
Jun 02, 2020 7.844 8.100 7.844 8.025 16,241 +0.39(+5.07%)
Jun 01, 2020 7.629 7.670 7.610 7.637 4,952 +0.07(+0.96%)
May 29, 2020 7.482 7.618 7.362 7.565 6,503 -0.00(-0.05%)
May 28, 2020 7.716 7.716 7.542 7.569 17,981 -0.22(-2.87%)
May 27, 2020 7.640 7.792 7.542 7.792 10,979 +0.40(+5.42%)
May 26, 2020 7.392 7.460 7.362 7.392 14,142 +0.66(+9.73%)
May 22, 2020 6.714 6.789 6.687 6.736 23,490 -0.03(-0.50%)
May 21, 2020 6.710 6.811 6.710 6.770 9,454 +0.25(+3.87%)
May 20, 2020 6.555 6.563 6.439 6.518 4,051 +0.03(+0.52%)
May 19, 2020 6.442 6.484 6.405 6.484 5,373 +0.08(+1.24%)
May 18, 2020 6.292 6.405 6.292 6.405 7,345 +0.32(+5.33%)
May 15, 2020 6.077 6.081 6.039 6.081 2,521 -0.07(-1.10%)
May 14, 2020 5.892 6.148 5.892 6.148 3,611 +0.15(+2.51%)
May 13, 2020 6.124 6.124 5.953 5.998 13,249 -0.11(-1.80%)
May 12, 2020 6.389 6.397 6.050 6.108 18,146 -0.14(-2.22%)
May 11, 2020 6.314 6.337 6.243 6.246 6,703 -0.14(-2.13%)
May 08, 2020 6.337 6.402 6.277 6.382 6,768 +0.10(+1.60%)
May 07, 2020 6.359 6.405 6.223 6.282 12,207 -0.18(-2.72%)
May 06, 2020 6.518 6.529 6.427 6.457 10,119 -0.14(-2.11%)
May 05, 2020 6.744 6.781 6.597 6.597 6,390 -0.03(-0.51%)
May 04, 2020 6.457 6.631 6.413 6.631 4,419 -0.05(-0.79%)
May 01, 2020 6.647 6.683 6.509 6.683 21,367 -0.15(-2.19%)
Apr 30, 2020 6.928 6.952 6.751 6.833 21,804 -0.36(-5.04%)
Apr 29, 2020 6.928 7.196 6.928 7.196 8,858 +0.41(+6.11%)
Apr 28, 2020 6.616 6.804 6.616 6.781 18,341 +0.44(+7.02%)
Apr 27, 2020 6.292 6.390 6.263 6.337 2,756 +0.23(+3.83%)
Apr 24, 2020 6.442 6.442 5.870 6.103 15,793 -0.63(-9.40%)
Apr 23, 2020 7.007 7.007 6.691 6.736 8,297 -0.25(-3.56%)
Apr 22, 2020 6.872 6.985 6.872 6.985 772 +0.25(+3.72%)
Apr 21, 2020 6.714 6.764 6.646 6.734 21,996 -0.14(-2.05%)
Apr 20, 2020 6.879 6.953 6.839 6.876 2,475 -0.03(-0.38%)
Apr 17, 2020 6.936 6.985 6.706 6.902 13,271 +0.12(+1.78%)
Apr 16, 2020 7.022 7.022 6.781 6.781 7,535 -0.19(-2.70%)
Apr 15, 2020 6.721 6.970 6.721 6.970 2,082 +0.07(+0.98%)
Apr 14, 2020 7.000 7.062 6.872 6.902 5,085 +0.06(+0.88%)
Apr 13, 2020 6.729 6.842 6.593 6.842 20,470 +0.02(+0.33%)
Apr 09, 2020 6.955 7.083 6.804 6.819 11,944 +0.03(+0.44%)
Apr 08, 2020 6.525 6.819 6.503 6.789 6,461 +0.24(+3.68%)
Apr 07, 2020 6.744 6.744 6.521 6.548 13,632 +0.38(+6.23%)
Apr 06, 2020 6.179 6.337 6.035 6.163 10,439 +0.40(+6.86%)
Apr 03, 2020 5.953 5.953 5.693 5.768 80,426 -0.35(-5.73%)
Apr 02, 2020 6.073 6.126 5.953 6.118 124,806 +0.11(+1.75%)
Apr 01, 2020 6.074 6.111 5.975 6.013 23,302 -0.40(-6.23%)
Mar 31, 2020 6.661 6.661 6.352 6.412 27,256 -0.17(-2.61%)
Mar 30, 2020 6.796 6.796 6.544 6.584 95,625 -0.25(-3.66%)
Mar 27, 2020 6.811 6.845 6.612 6.834 6,661,450 -0.47(-6.40%)
Mar 26, 2020 6.940 7.331 6.940 7.301 22,683 +0.59(+8.85%)
Mar 25, 2020 6.464 6.882 6.212 6.707 60,276 +0.47(+7.53%)
Mar 24, 2020 6.168 6.434 6.161 6.238 13,662 +0.62(+11.13%)
Mar 23, 2020 5.968 5.968 5.569 5.613 18,340 -0.62(-9.96%)
Mar 20, 2020 6.493 6.621 6.131 6.234 95,873 -0.06(-0.94%)
Mar 19, 2020 5.569 6.293 5.450 6.293 141,851 +0.99(+18.69%)
Mar 18, 2020 6.279 6.732 5.196 5.302 87,487 -1.64(-23.64%)
Mar 17, 2020 6.848 7.056 6.552 6.944 51,528 +0.29(+4.33%)
Mar 16, 2020 6.656 7.355 6.656 6.656 231,717 -1.41(-17.43%)
Mar 13, 2020 7.727 8.124 6.907 8.061 86,001 +1.02(+14.54%)
Mar 12, 2020 7.477 7.477 6.323 7.037 70,398 -1.51(-17.68%)
Mar 11, 2020 9.214 9.214 7.854 8.549 23,392 -0.97(-10.18%)
Mar 10, 2020 9.259 9.518 9.023 9.518 31,254 +0.87(+10.09%)
Mar 09, 2020 8.948 9.355 8.453 8.645 72,885 -1.42(-14.11%)
Mar 06, 2020 9.947 10.18 9.844 10.06 38,403 -0.42(-4.04%)
Mar 05, 2020 10.90 10.90 10.36 10.49 36,779 -0.69(-6.13%)
Mar 04, 2020 11.20 11.31 11.09 11.17 11,673 +0.18(+1.61%)
Mar 03, 2020 11.59 11.63 10.92 11.00 32,944 -0.14(-1.26%)
Mar 02, 2020 11.03 11.23 10.88 11.14 58,746 +0.10(+0.94%)
Feb 28, 2020 10.35 11.03 10.35 11.03 192,016 +0.20(+1.84%)
Feb 27, 2020 10.86 11.12 10.79 10.83 250,557 -0.39(-3.49%)
Feb 26, 2020 11.53 11.68 11.20 11.23 34,329 -0.19(-1.68%)
Feb 25, 2020 11.77 11.77 11.42 11.42 10,578 -0.26(-2.22%)
Feb 24, 2020 11.67 11.87 11.40 11.68 17,845 -0.54(-4.42%)
Feb 21, 2020 12.17 12.28 12.15 12.22 12,981 -0.02(-0.19%)
Feb 20, 2020 12.41 12.41 12.17 12.24 27,187 -0.29(-2.28%)
Feb 19, 2020 12.39 12.53 12.39 12.53 1,801 +0.17(+1.36%)
Feb 18, 2020 12.44 12.44 12.29 12.36 5,615 -0.10(-0.79%)
Feb 14, 2020 12.45 12.46 12.39 12.46 2,163 +0.01(+0.08%)
Feb 13, 2020 12.41 12.51 12.39 12.45 14,921 -0.05(-0.41%)
Feb 12, 2020 12.36 12.51 12.36 12.50 8,129 +0.16(+1.26%)
Feb 11, 2020 12.22 12.34 12.22 12.34 12,324 +0.40(+3.31%)
Feb 10, 2020 12.17 12.19 11.85 11.95 14,240 -0.30(-2.45%)
Feb 07, 2020 12.45 12.45 12.18 12.25 19,607 -0.25(-2.01%)
Feb 06, 2020 12.86 12.86 12.49 12.50 63,342 -0.38(-2.92%)
Feb 05, 2020 13.00 13.02 12.83 12.87 7,933 +0.06(+0.44%)
Feb 04, 2020 12.95 12.99 12.80 12.82 22,057 +0.08(+0.63%)
Feb 03, 2020 12.58 12.84 12.58 12.74 9,109 +0.33(+2.65%)
Jan 31, 2020 12.50 12.63 12.35 12.41 23,934 -0.33(-2.61%)
Jan 30, 2020 12.55 12.76 12.37 12.74 26,660 -0.10(-0.81%)
Jan 29, 2020 13.04 13.10 12.85 12.85 9,946 -0.30(-2.28%)
Jan 28, 2020 12.86 13.15 12.86 13.15 2,635 +0.40(+3.14%)
Jan 27, 2020 12.72 12.83 12.72 12.75 21,100 -0.45(-3.45%)
Jan 24, 2020 13.35 13.35 13.18 13.20 20,689 -0.19(-1.44%)
Jan 23, 2020 13.23 13.42 13.11 13.39 222,648 +0.13(+0.95%)
Jan 22, 2020 13.21 13.27 13.16 13.27 16,593 +0.21(+1.59%)
Jan 21, 2020 13.18 13.18 13.05 13.06 12,295 -0.05(-0.34%)
Jan 17, 2020 12.92 13.12 12.90 13.11 27,855 +0.27(+2.14%)
Jan 16, 2020 12.93 12.97 12.71 12.83 22,887 +0.00(+0.00%)
Jan 15, 2020 12.90 12.90 12.82 12.83 26,772 +0.18(+1.46%)
Jan 14, 2020 12.93 13.02 12.65 12.65 30,679 -0.24(-1.89%)
Jan 13, 2020 12.78 12.92 12.78 12.89 5,587 +0.13(+1.04%)
Jan 10, 2020 12.86 12.99 12.74 12.76 6,490 -0.03(-0.21%)
Jan 09, 2020 12.76 12.82 12.75 12.78 136,957 -0.03(-0.26%)
Jan 08, 2020 12.80 12.91 12.74 12.82 16,004 +0.11(+0.87%)
Jan 07, 2020 12.58 12.80 12.58 12.70 7,422 -0.09(-0.68%)
Jan 06, 2020 12.87 12.87 12.79 12.79 10,106 -0.17(-1.33%)
Jan 03, 2020 12.90 12.99 12.88 12.96 43,406 -0.06(-0.48%)
Jan 02, 2020 12.96 13.04 12.91 13.03 17,096 +0.25(+1.99%)
Dec 31, 2019 12.82 12.82 12.68 12.77 2,704 +0.02(+0.16%)
Dec 30, 2019 12.76 12.88 12.73 12.75 57,561 +0.06(+0.48%)
Dec 27, 2019 12.74 12.75 12.66 12.69 89,923 -0.08(-0.63%)
Dec 26, 2019 12.68 12.79 12.66 12.77 23,133 +0.25(+2.00%)
Dec 24, 2019 12.58 12.59 12.52 12.52 4,597 +0.02(+0.18%)
Dec 23, 2019 12.31 12.52 12.31 12.50 11,238 +0.12(+0.97%)
Dec 20, 2019 12.46 12.46 12.38 12.38 1,352 -0.07(-0.55%)
Dec 19, 2019 12.32 12.51 12.28 12.45 40,250 +0.13(+1.07%)
Dec 18, 2019 12.27 12.31 12.22 12.31 6,187 +0.12(+0.98%)
Dec 17, 2019 12.19 12.25 12.18 12.19 9,034 -0.10(-0.79%)
Dec 16, 2019 12.27 12.32 12.24 12.29 11,264 +0.17(+1.37%)
Dec 13, 2019 12.16 12.16 12.05 12.13 8,789 +0.09(+0.72%)
Dec 12, 2019 11.90 12.04 11.90 12.04 26,641 +0.22(+1.84%)
Dec 11, 2019 11.77 11.85 11.75 11.82 17,107 +0.21(+1.77%)
Dec 10, 2019 11.67 11.67 11.59 11.62 51,284 -0.03(-0.29%)
Dec 09, 2019 11.75 11.75 11.65 11.65 82,550 -0.06(-0.50%)
Dec 06, 2019 11.53 11.71 11.53 11.71 7,596 +0.29(+2.56%)
Dec 05, 2019 11.38 11.42 11.36 11.42 3,193 +0.08(+0.72%)
Dec 04, 2019 11.41 11.45 11.34 11.34 2,023 +0.04(+0.33%)
Dec 03, 2019 11.21 11.32 11.21 11.30 5,207 +0.04(+0.36%)
Dec 02, 2019 11.23 11.29 11.23 11.26 4,908 +0.11(+1.02%)
Nov 29, 2019 11.15 11.21 11.11 11.14 5,551 +0.15(+1.40%)
Nov 27, 2019 10.85 10.99 10.82 10.99 2,775 +0.06(+0.54%)
Nov 26, 2019 10.98 10.98 10.84 10.93 4,324 -0.16(-1.48%)
Nov 25, 2019 11.18 11.18 11.08 11.10 2,927 -0.03(-0.24%)
Nov 22, 2019 11.12 11.12 11.09 11.12 2,337 +0.12(+1.11%)
Nov 21, 2019 10.81 11.00 10.81 11.00 9,860 +0.17(+1.59%)
Nov 20, 2019 10.81 10.83 10.77 10.83 5,136 +0.01(+0.13%)
Nov 19, 2019 10.79 10.84 10.79 10.82 1,897 -0.12(-1.13%)
Nov 18, 2019 10.94 10.94 10.94 10.94 525 -0.16(-1.41%)
Nov 15, 2019 10.86 11.10 10.86 11.10 4,820 +0.21(+1.94%)
Nov 14, 2019 10.91 10.91 10.79 10.88 6,115 +0.08(+0.76%)
Nov 13, 2019 10.83 10.83 10.80 10.80 1,067 -0.14(-1.24%)
Nov 12, 2019 10.95 10.95 10.81 10.94 10,184 -0.12(-1.11%)
Nov 11, 2019 11.01 11.08 11.01 11.06 1,208 +0.07(+0.68%)
Nov 08, 2019 11.19 11.19 10.95 10.99 5,843 -0.36(-3.18%)
Nov 07, 2019 11.35 11.36 11.30 11.35 4,175 +0.09(+0.76%)
Nov 06, 2019 11.30 11.34 11.19 11.26 8,817 -0.19(-1.69%)
Nov 05, 2019 11.44 11.49 11.44 11.45 31,015 -0.01(-0.11%)
Nov 04, 2019 11.64 11.64 11.47 11.47 69,902 -0.05(-0.41%)
Nov 01, 2019 11.47 11.57 11.41 11.51 84,874 +0.22(+1.94%)
Oct 31, 2019 11.25 11.33 11.22 11.29 23,883 +0.04(+0.40%)
Oct 30, 2019 11.27 11.27 11.16 11.25 8,044 +0.00(+0.03%)
Oct 29, 2019 11.25 11.33 11.23 11.25 13,113 -0.05(-0.42%)
Oct 28, 2019 11.36 11.36 11.29 11.29 1,412 +0.01(+0.12%)
Oct 25, 2019 11.23 11.28 11.21 11.28 2,045 +0.12(+1.10%)
Oct 24, 2019 11.29 11.40 11.13 11.16 14,751 -0.08(-0.67%)
Oct 23, 2019 11.18 11.23 11.17 11.23 27,450 +0.00(+0.00%)
Oct 22, 2019 11.19 11.25 11.19 11.23 4,551 +0.23(+2.12%)
Oct 21, 2019 10.98 11.00 10.95 11.00 1,586 +0.12(+1.07%)
Oct 18, 2019 10.92 10.92 10.88 10.88 876 +0.13(+1.21%)
Oct 17, 2019 10.88 10.88 10.75 10.75 10,779 -0.03(-0.32%)
Oct 16, 2019 10.56 10.79 10.56 10.79 6,002 +0.04(+0.38%)
Oct 15, 2019 10.75 10.75 10.74 10.75 1,855 -0.03(-0.25%)
Oct 14, 2019 10.82 10.82 10.75 10.77 11,975 -0.09(-0.85%)
Oct 11, 2019 10.95 10.95 10.87 10.87 4,820 +0.20(+1.83%)
Oct 10, 2019 10.67 10.67 10.67 232 +0.00(+0.00%)
Oct 09, 2019 10.73 10.73 10.60 10.67 5,618 +0.12(+1.10%)
Oct 08, 2019 10.77 10.77 10.56 10.56 2,958 -0.11(-1.06%)
Oct 07, 2019 10.88 10.88 10.67 10.67 3,283 -0.33(-3.00%)
Oct 04, 2019 10.90 11.02 10.84 11.00 9,933 +0.25(+2.34%)
Oct 03, 2019 10.58 10.75 10.54 10.75 8,202 +0.22(+2.08%)
Oct 02, 2019 10.64 10.64 10.53 10.53 2,760 -0.18(-1.73%)
Oct 01, 2019 10.71 10.77 10.70 10.71 5,459 -0.12(-1.07%)
Sep 30, 2019 10.85 10.85 10.81 10.83 6,012 +0.05(+0.44%)
Sep 27, 2019 10.88 10.88 10.78 10.78 1,753 -0.05(-0.44%)
Sep 26, 2019 10.89 10.89 10.81 10.83 7,421 +0.03(+0.25%)
Sep 25, 2019 10.64 10.82 10.64 10.80 5,555 +0.06(+0.56%)
Sep 24, 2019 10.74 10.74 10.74 10.74 213 -0.01(-0.13%)
Sep 23, 2019 10.90 10.90 10.71 10.76 9,045 -0.14(-1.31%)
Sep 20, 2019 10.83 10.90 10.77 10.90 8,059 +0.08(+0.76%)
Sep 19, 2019 10.93 10.98 10.82 10.82 6,570 -0.12(-1.12%)
Sep 18, 2019 10.97 11.00 10.89 10.94 10,407 -0.05(-0.43%)
Sep 17, 2019 10.90 11.00 10.90 10.99 4,659 +0.15(+1.35%)
Sep 16, 2019 10.70 10.86 10.70 10.84 2,518 -0.00(-0.03%)
Sep 13, 2019 11.11 11.11 10.83 10.84 8,938 -0.26(-2.34%)
Sep 12, 2019 11.10 11.13 11.10 11.10 968 +0.14(+1.24%)
Sep 11, 2019 10.93 10.97 10.91 10.97 5,805 +0.27(+2.55%)
Sep 10, 2019 10.65 10.69 10.54 10.69 4,633 +0.02(+0.17%)
Sep 09, 2019 10.87 10.91 10.66 10.68 88,675 -0.18(-1.67%)
Sep 06, 2019 10.97 10.97 10.84 10.86 1,318,387 -0.01(-0.06%)
Sep 05, 2019 10.95 10.97 10.86 10.86 37,107 +0.09(+0.82%)
Sep 04, 2019 10.78 10.81 10.76 10.78 5,629 +0.25(+2.33%)
Sep 03, 2019 10.61 10.61 10.53 10.53 7,272 -0.33(-3.07%)
Aug 30, 2019 10.84 10.86 10.75 10.86 17,291 +0.28(+2.64%)
Aug 29, 2019 10.45 10.58 10.45 10.58 4,593 +0.20(+1.97%)
Aug 28, 2019 10.28 10.38 10.28 10.38 8,315 +0.12(+1.13%)
Aug 27, 2019 10.31 10.35 10.15 10.26 7,213 +0.05(+0.53%)
Aug 26, 2019 10.46 10.46 10.17 10.21 78,304 -0.26(-2.45%)
Aug 23, 2019 10.78 10.78 10.40 10.46 17,877 -0.32(-3.00%)
Aug 22, 2019 10.89 10.89 10.79 10.79 3,494 -0.15(-1.37%)
Aug 21, 2019 10.92 10.94 10.83 10.94 15,628 +0.21(+1.94%)
Aug 20, 2019 10.57 10.75 10.51 10.73 5,178 +0.07(+0.67%)
Aug 19, 2019 11.01 11.01 10.65 10.66 82,999 -0.23(-2.14%)
Aug 16, 2019 10.86 10.90 10.84 10.89 27,255 +0.12(+1.09%)
Aug 15, 2019 10.82 10.91 10.63 10.78 258,186 -0.14(-1.31%)
Aug 14, 2019 11.18 11.18 10.88 10.92 24,874 -0.44(-3.90%)
Aug 13, 2019 11.44 11.44 11.32 11.36 4,261 +0.20(+1.77%)
Aug 12, 2019 11.22 11.25 11.16 11.16 6,794 -0.37(-3.17%)
Aug 09, 2019 11.59 11.60 11.46 11.53 13,774 -0.00(-0.03%)
Aug 08, 2019 11.31 11.55 11.31 11.53 43,943 +0.44(+3.94%)
Aug 07, 2019 11.01 11.10 11.01 11.10 10,839 +0.05(+0.46%)
Aug 06, 2019 10.97 11.06 10.97 11.05 2,173 +0.13(+1.16%)
Aug 05, 2019 11.16 11.16 10.92 10.92 6,938 -0.48(-4.25%)
Aug 02, 2019 11.42 11.42 11.32 11.40 2,637 -0.12(-1.04%)
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.